United Airlines Holdings Inc (UAL1)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.44 | 5.01750291715 | 68.56 | 74.459999 | 67.33 | 1736 | 70.56172906 | DE |
4 | 21.91 | 43.7412657217 | 50.09 | 74.459999 | 50 | 2765 | 63.76811392 | DE |
12 | 36.62 | 103.504804975 | 35.38 | 74.459999 | 35.38 | 1963 | 54.51968078 | DE |
26 | 22.365 | 45.0589301904 | 49.635 | 74.459999 | 34 | 1636 | 49.84479081 | DE |
52 | 39.64 | 122.496909765 | 32.36 | 74.459999 | 32.36 | 2076 | 44.22594637 | DE |
156 | 32.115 | 80.5189921023 | 39.885 | 74.459999 | 28.2 | 1477 | 41.94741783 | DE |
260 | 37.8 | 110.526315789 | 34.2 | 74.459999 | 28.2 | 1474 | 41.89361035 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1730323560 | 73.56 | 2.12 | 2.97 | 70.739999 | 74.39 | 70.43 | 1343 |
1730237160 | 71.44 | 0.64 | 0.90 | 70.12 | 71.73 | 69.51 | 1847 |
1730150760 | 70.8 | 1.53 | 2.21 | 69.349999 | 71.75 | 69.349999 | 1896 |
1729888020 | 69.27 | 1.54 | 2.27 | 68.36 | 70.26 | 68.36 | 2649 |
1729801560 | 67.73 | -0.02 | -0.03 | 68.56 | 69.25 | 67.33 | 946 |
1729715160 | 67.75 | -1.17 | -1.70 | 68.489999 | 69.239999 | 67.75 | 1231 |
1729628760 | 68.92 | -0.05 | -0.07 | 68.66 | 69 | 67.83 | 1422 |
1729542360 | 68.97 | 0.13 | 0.19 | 68.22 | 69.099999 | 66.61 | 2748 |
1729283160 | 68.84 | 0.75 | 1.10 | 67.349999 | 68.84 | 67.22 | 1824 |
1729196760 | 68.09 | 1.87 | 2.82 | 65.87 | 68.56 | 65.319998 | 9515 |
1729110360 | 66.22 | 7.07 | 11.95 | 58.34 | 67.81 | 57.78 | 9703 |
1729023960 | 59.15 | 0.9 | 1.55 | 58.24 | 59.5 | 58.24 | 4790 |
1728937620 | 58.25 | 1.8 | 3.19 | 56.24 | 58.42 | 56.03 | 3076 |
1728678360 | 56.45 | 1.98 | 3.64 | 55.15 | 56.45 | 54.68 | 1804 |
1728591960 | 54.47 | 0.48 | 0.89 | 54.51 | 55.4 | 52.36 | 1053 |
1728505560 | 53.99 | -1.1 | -2.00 | 54.5 | 55.56 | 53.99 | 786 |
1728419160 | 55.09 | 1.56 | 2.91 | 53.48 | 56.12 | 53.48 | 1513 |
1728332760 | 53.53 | 0.83 | 1.57 | 53.24 | 54.8 | 53.24 | 3653 |
1728073560 | 52.7 | 2.7 | 5.40 | 50.83 | 54 | 50.7 | 3275 |
1727987220 | 50 | -0.5 | -0.99 | 50.09 | 50.5 | 50 | 226 |
1727900820 | 50.5 | 0.01 | 0.02 | 50.15 | 50.6 | 49.4 | 1531 |
1727814420 | 50.49 | -0.68 | -1.33 | 50.88 | 51.61 | 49.695 | 1330 |
1727728020 | 51.17 | -1.01 | -1.94 | 51.6 | 52 | 51.17 | 1114 |
1727468760 | 52.18 | -0.72 | -1.36 | 52.87 | 53.6 | 52 | 3134 |
1727382360 | 52.9 | 4.05 | 8.29 | 48.5 | 52.9 | 48.5 | 12595 |
1727295960 | 48.85 | 0.98 | 2.06 | 47.47 | 49.12 | 47.47 | 374 |
1727209560 | 47.865 | 0.72 | 1.53 | 47.4 | 47.865 | 47.01 | 1174 |
1727123160 | 47.145 | 0.5 | 1.07 | 46.515 | 47.145 | 46.515 | 1171 |
1726864020 | 46.645 | -0.63 | -1.33 | 46.605 | 47 | 46.565 | 245 |
1726777560 | 47.275 | -1.21 | -2.49 | 48.15 | 48.95 | 47.275 | 5527 |
1726691220 | 48.48 | 1.1 | 2.31 | 47.02 | 48.48 | 47.02 | 1365 |
1726604760 | 47.385 | 1.33 | 2.88 | 46.1 | 48.13 | 45.825 | 1114 |
1726518420 | 46.06 | 0.97 | 2.15 | 45.5 | 46.14 | 45.11 | 2963 |
1726259160 | 45.09 | 0.53 | 1.18 | 44.55 | 46.01 | 44.515 | 3340 |
1726172760 | 44.565 | 1.07 | 2.45 | 45 | 45.455 | 43.535 | 351 |
1726086360 | 43.5 | -0.16 | -0.36 | 43.37 | 43.965 | 43.37 | 1022 |
1725999960 | 43.655 | -0.46 | -1.03 | 43.885 | 44.205 | 42.775 | 2131 |
1725913620 | 44.11 | 3.04 | 7.39 | 41.985 | 44.12 | 41.7 | 2780 |
1725654360 | 41.075 | 0.28 | 0.67 | 40.86 | 41.369999 | 40.135 | 2356 |
1725567960 | 40.799999 | 1.04 | 2.63 | 39.595 | 41.479999 | 39.505 | 242 |
1725481560 | 39.755 | 0.01 | 0.03 | 39.255 | 39.755 | 39.255 | 435 |
1725395160 | 39.744999 | -0.59 | -1.45 | 40.104999 | 40.115 | 39.585 | 2104 |
1725308760 | 40.33 | 0.52 | 1.31 | 39.84 | 40.33 | 39.505 | 1713 |
1725049560 | 39.81 | 1.39 | 3.60 | 39.1 | 39.81 | 39.1 | 219 |
1724963160 | 38.424999 | 1.49 | 4.05 | 37.02 | 38.424999 | 37 | 109 |
1724876760 | 36.93 | -1.21 | -3.16 | 37.775 | 37.775 | 36.93 | 323 |
1724790420 | 38.135 | -0.37 | -0.95 | 38.45 | 38.795 | 38.135 | 1137 |
1724704020 | 38.5 | 0.77 | 2.04 | 38.505 | 38.885 | 38.5 | 435 |
1724444820 | 37.729999 | 0.21 | 0.56 | 37.549999 | 37.729999 | 37.549999 | 611 |
1724358420 | 37.52 | 0.02 | 0.05 | 37.905 | 37.905 | 37.52 | 440 |
1724271960 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1724185560 | 37.5 | -0.81 | -2.11 | 37.5 | 37.5 | 37.5 | 200 |
1724099220 | 38.31 | 0.33 | 0.87 | 37.85 | 38.31 | 37.85 | 323 |
1723840020 | 37.979999 | -1.19 | -3.04 | 39.14 | 39.18 | 37.979999 | 816 |
1723753620 | 39.17 | 2.46 | 6.70 | 36.92 | 39.19 | 36.92 | 915 |
1723667160 | 36.71 | -0.36 | -0.96 | 37.08 | 37.08 | 36.71 | 104 |
1723580760 | 37.065 | -0.07 | -0.19 | 37.1 | 37.255 | 37.025 | 375 |
1723494360 | 37.135 | -1.04 | -2.71 | 38.155 | 38.155 | 37.135 | 37 |
1723235220 | 38.17 | 0.48 | 1.27 | 38.08 | 38.295 | 37.845 | 2644 |
1723148820 | 37.69 | 2.14 | 6.00 | 35.38 | 37.69 | 35.38 | 1727 |
1723062360 | 35.555 | -0.13 | -0.35 | 35.875 | 36.369999 | 35.555 | 4078 |
1722975960 | 35.68 | 1.24 | 3.59 | 35.565 | 36.205 | 34.92 | 3913 |
1722889620 | 34.445 | -2.39 | -6.48 | 36.215 | 36.229999 | 34 | 9853 |
1722630360 | 36.83 | -2.25 | -5.75 | 39.19 | 39.19 | 36.545 | 1895 |
1722544020 | 39.075 | -2.68 | -6.41 | 42.43 | 42.575 | 39.075 | 994 |
1722457560 | 41.75 | -1.94 | -4.44 | 43.35 | 43.35 | 41.75 | 654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.