Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Airlines Holdings Inc (NQ: UAL )

51.46 -1.51 (-2.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.66 31.07 28.32 29.58 44,823,400 -1.63(-5.22%)
Apr 29, 2020 29.58 31.84 29.49 31.21 52,515,736 +3.37(+12.10%)
Apr 28, 2020 25.86 28.43 25.50 27.84 59,774,100 +2.84(+11.36%)
Apr 27, 2020 25.99 26.34 24.87 25.00 35,951,752 -0.56(-2.19%)
Apr 24, 2020 25.92 26.15 24.67 25.56 34,850,700 -0.16(-0.62%)
Apr 23, 2020 26.00 26.56 25.66 25.72 35,791,408 -0.10(-0.39%)
Apr 22, 2020 27.30 27.66 25.01 25.82 90,691,016 -1.55(-5.66%)
Apr 21, 2020 27.01 28.36 26.76 27.37 28,241,262 -0.42(-1.51%)
Apr 20, 2020 27.93 28.67 26.69 27.79 37,019,112 -1.29(-4.44%)
Apr 17, 2020 29.90 30.11 28.86 29.08 26,829,600 +0.87(+3.08%)
Apr 16, 2020 30.35 30.49 27.92 28.21 44,535,676 -3.65(-11.46%)
Apr 15, 2020 31.97 32.60 29.88 31.86 46,699,320 +0.96(+3.11%)
Apr 14, 2020 30.52 32.21 30.38 30.90 28,400,100 +1.99(+6.88%)
Apr 13, 2020 32.63 32.70 27.59 28.91 36,453,068 -2.59(-8.22%)
Apr 09, 2020 29.92 34.04 29.57 31.50 54,118,400 +3.99(+14.50%)
Apr 08, 2020 25.65 27.54 24.51 27.51 32,516,822 +3.03(+12.38%)
Apr 07, 2020 28.20 28.69 23.72 24.48 43,777,788 +0.46(+1.92%)
Apr 06, 2020 23.90 24.80 21.80 24.02 32,336,794 +1.13(+4.96%)
Apr 03, 2020 24.22 24.94 21.56 22.89 28,350,200 -0.54(-2.28%)
Apr 02, 2020 25.24 26.09 23.00 23.42 25,179,920 -2.23(-8.69%)
Apr 01, 2020 29.51 29.69 25.36 25.65 27,495,660 -5.90(-18.70%)
Mar 31, 2020 31.31 33.60 30.58 31.55 16,556,295 +1.39(+4.61%)
Mar 30, 2020 30.69 31.80 28.00 30.16 18,375,688 -2.68(-8.16%)
Mar 27, 2020 35.02 35.20 32.03 32.84 18,379,500 -2.71(-7.62%)
Mar 26, 2020 38.38 39.78 34.53 35.55 29,601,840 -1.05(-2.87%)
Mar 25, 2020 38.00 39.47 33.29 36.60 32,965,540 +3.60(+10.91%)
Mar 24, 2020 31.99 34.15 30.01 33.00 31,440,856 +6.75(+25.71%)
Mar 23, 2020 25.97 26.60 23.37 26.25 25,556,136 +1.75(+7.14%)
Mar 20, 2020 23.37 30.74 22.20 24.50 37,407,900 +3.22(+15.13%)
Mar 19, 2020 21.34 23.99 18.09 21.28 31,595,880 -0.10(-0.47%)
Mar 18, 2020 28.81 28.97 17.80 21.38 35,316,968 -9.29(-30.29%)
Mar 17, 2020 36.49 38.14 30.05 30.67 21,062,674 -3.76(-10.92%)
Mar 16, 2020 34.34 39.37 30.38 34.43 28,246,612 -7.21(-17.32%)
Mar 13, 2020 41.33 42.49 34.00 41.64 24,135,200 +4.56(+12.30%)
Mar 12, 2020 42.77 44.31 37.01 37.08 19,410,664 -12.26(-24.85%)
Mar 11, 2020 50.53 51.23 48.05 49.34 10,914,668 -3.22(-6.13%)
Mar 10, 2020 51.00 54.33 46.62 52.56 15,638,644 +5.78(+12.36%)
Mar 09, 2020 49.58 50.99 45.92 46.78 12,302,369 -5.32(-10.21%)
Mar 06, 2020 48.61 56.00 48.26 52.10 16,492,200 +0.51(+0.99%)
Mar 05, 2020 57.11 57.16 50.93 51.59 13,955,925 -7.88(-13.25%)
Mar 04, 2020 59.51 59.74 56.31 59.47 10,666,541 +1.18(+2.02%)
Mar 03, 2020 63.14 63.53 57.96 58.29 9,204,961 -2.97(-4.85%)
Mar 02, 2020 61.13 61.27 57.04 61.26 13,009,091 -0.33(-0.54%)
Feb 28, 2020 62.85 64.88 60.83 61.59 9,957,900 -3.35(-5.16%)
Feb 27, 2020 62.90 69.02 61.20 64.94 10,246,922 -1.59(-2.39%)
Feb 26, 2020 71.75 71.91 65.89 66.53 9,363,901 -4.04(-5.72%)
Feb 25, 2020 75.76 76.18 70.32 70.57 8,074,601 -4.90(-6.49%)
Feb 24, 2020 75.08 76.02 73.65 75.47 6,286,542 -2.54(-3.26%)
Feb 21, 2020 79.40 79.40 77.32 78.01 4,545,000 -1.90(-2.38%)
Feb 20, 2020 79.30 81.67 79.30 79.91 2,893,774 +0.49(+0.62%)
Feb 19, 2020 80.94 80.94 79.19 79.42 3,349,360 -0.82(-1.02%)
Feb 18, 2020 79.00 80.63 78.65 80.24 4,183,448 +0.69(+0.87%)
Feb 14, 2020 81.02 81.44 79.40 79.55 3,119,600 -1.44(-1.78%)
Feb 13, 2020 81.00 81.74 80.37 80.99 2,998,828 -1.21(-1.47%)
Feb 12, 2020 81.08 82.60 81.00 82.20 2,906,155 +1.67(+2.07%)
Feb 11, 2020 80.02 81.45 79.94 80.53 2,763,577 +1.06(+1.33%)
Feb 10, 2020 78.95 79.61 77.78 79.47 3,492,673 -0.01(-0.01%)
Feb 07, 2020 80.00 80.24 78.65 79.48 3,129,700 -1.02(-1.27%)
Feb 06, 2020 82.40 82.72 79.79 80.50 5,217,876 -1.35(-1.65%)
Feb 05, 2020 80.76 82.36 80.05 81.85 6,993,704 +2.96(+3.75%)
Feb 04, 2020 76.64 79.53 76.50 78.89 6,420,359 +3.98(+5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.