United Airlines Holdings Inc (U1AL34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.23 | -3.09595257264 | 136.63 | 136.63 | 129.36 | 371 | 134.04383266 | DR |
| 4 | -2.6 | -1.92592592593 | 135 | 136.63 | 119.21 | 491 | 128.12945001 | DR |
| 12 | 0.32 | 0.242277407632 | 132.08 | 143.04 | 119.21 | 211 | 129.4295036 | DR |
| 26 | 27.1 | 25.7359924027 | 105.3 | 143.04 | 101.23 | 309 | 119.27733669 | DR |
| 52 | 3.18 | 2.46091936233 | 129.22 | 143.04 | 84.79 | 221 | 114.56122513 | DR |
| 156 | 8.4 | 6.77419354839 | 124 | 151.19 | 79.14 | 476 | 114.11572325 | DR |
| 260 | -12.89 | -8.87191134971 | 145.29 | 175.2 | 55.63 | 534 | 115.41003117 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 134.29 | 0 | 0.00 | 134.29 | 134.29 | 134.29 | 0 |
| 1721770200 | 134.29 | 0 | 0.00 | 134.29 | 134.29 | 134.29 | 0 |
| 1721683800 | 134.29 | 4.93 | 3.81 | 132 | 134.29 | 132 | 704 |
| 1721424600 | 129.36 | 0 | 0.00 | 129.36 | 129.36 | 129.36 | 0 |
| 1721338200 | 129.36 | 2.03 | 1.59 | 136.63 | 136.63 | 129.36 | 37 |
| 1721251800 | 127.33 | 0.44 | 0.35 | 129.22999 | 129.27 | 127.33 | 1025 |
| 1721165340 | 126.89 | 5.38 | 4.43 | 121 | 126.89 | 121 | 1012 |
| 1721079000 | 121.51 | -1.39 | -1.13 | 122.9 | 122.9 | 121.51 | 101 |
| 1720819800 | 122.9 | 0 | 0.00 | 122.9 | 122.9 | 122.9 | 0 |
| 1720733400 | 122.9 | -4.6 | -3.61 | 119.21 | 122.9 | 119.21 | 55 |
| 1720647000 | 127.5 | -2.65 | -2.04 | 130.41999 | 130.41999 | 127.5 | 2751 |
| 1720560600 | 130.15 | 0 | 0.00 | 130.15 | 130.15 | 130.15 | 0 |
| 1720474200 | 130.15 | 1.45 | 1.13 | 130.15 | 130.15 | 130.15 | 125 |
| 1720215000 | 128.69999 | -5.28 | -3.94 | 131.3 | 131.3 | 128.69999 | 66 |
| 1720128540 | 133.97999 | 0 | 0.00 | 133.97999 | 133.97999 | 133.97999 | 2 |
| 1720042200 | 133.97999 | -1.02 | -0.76 | 133.97999 | 133.97999 | 133.97999 | 12 |
| 1719955800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1719869400 | 135 | 2.1 | 1.58 | 135 | 135 | 135 | 1 |
| 1719610200 | 132.9 | 0 | 0.00 | 132.9 | 132.9 | 132.9 | 0 |
| 1719523800 | 132.9 | 0 | 0.00 | 132.9 | 132.9 | 132.9 | 0 |
| 1719437400 | 132.9 | -0.77 | -0.58 | 133.94 | 133.94 | 132.5 | 75 |
| 1719351000 | 133.66999 | 1.19 | 0.90 | 133.66999 | 133.66999 | 133.66999 | 16 |
| 1719264600 | 132.47999 | 1.5 | 1.15 | 132.47999 | 132.47999 | 132.47999 | 12 |
| 1719005400 | 130.97999 | -3.01 | -2.25 | 130.97999 | 130.97999 | 130.97999 | 5 |
| 1718918940 | 133.99 | -6 | -4.29 | 139.99 | 139.99 | 133.99 | 25 |
| 1718832540 | 139.99 | 3.77 | 2.77 | 139.99 | 139.99 | 139.99 | 1 |
| 1718746200 | 136.22 | -3.44 | -2.46 | 134.26 | 136.22 | 134.26 | 5 |
| 1718659800 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1718400600 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1718314200 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1718227800 | 139.66 | 0 | 0.00 | 139.66 | 139.66 | 139.66 | 0 |
| 1718141400 | 139.66 | -3.38 | -2.36 | 139.66 | 139.66 | 139.66 | 1 |
| 1718055000 | 143.04 | 2.52 | 1.79 | 143.04 | 143.04 | 143.04 | 50 |
| 1717795800 | 140.52 | 0 | 0.00 | 140.52 | 140.52 | 140.52 | 0 |
| 1717709400 | 140.52 | 0 | 0.00 | 140.52 | 140.52 | 140.52 | 0 |
| 1717623000 | 140.52 | 0 | 0.00 | 140.52 | 140.52 | 140.52 | 0 |
| 1717536600 | 140.52 | 3 | 2.18 | 141.19999 | 141.19999 | 140.52 | 2 |
| 1717450200 | 137.52 | 1.11 | 0.81 | 140.1 | 140.1 | 137.52 | 2 |
| 1717191000 | 136.41 | -0.51 | -0.37 | 136.41 | 136.41 | 136.41 | 5 |
| 1717018200 | 136.91999 | 0 | 0.00 | 136.91999 | 136.91999 | 136.91999 | 0 |
| 1716931800 | 136.91999 | 0 | 0.00 | 136.91999 | 136.91999 | 136.91999 | 0 |
| 1716845400 | 136.91999 | 0 | 0.00 | 136.91999 | 136.91999 | 136.91999 | 0 |
| 1716586200 | 136.91999 | 0 | 0.00 | 136.91999 | 136.91999 | 136.91999 | 0 |
| 1716499800 | 136.91999 | 0 | 0.00 | 136.91999 | 136.91999 | 136.91999 | 0 |
| 1716413400 | 136.91999 | 0 | 0.00 | 136.91999 | 136.91999 | 136.91999 | 0 |
| 1716327000 | 136.91999 | -2.8 | -2.00 | 136.91999 | 136.91999 | 136.91999 | 1 |
| 1716240600 | 139.72 | -0.56 | -0.40 | 140.13999 | 140.13999 | 139.72 | 236 |
| 1715981400 | 140.28 | -0.42 | -0.30 | 140.28 | 140.28 | 140.28 | 1 |
| 1715895000 | 140.69999 | 3.26 | 2.37 | 141 | 141 | 140.69999 | 83 |
| 1715808600 | 137.44 | 0 | 0.00 | 137.44 | 137.44 | 137.44 | 0 |
| 1715722200 | 137.44 | -2.81 | -2.00 | 137.44 | 137.44 | 137.44 | 4 |
| 1715635800 | 140.25 | 4.85 | 3.58 | 140 | 140.25 | 140 | 181 |
| 1715376600 | 135.4 | 3.19 | 2.41 | 135.33 | 135.4 | 135.33 | 2 |
| 1715290200 | 132.21 | 0 | 0.00 | 132.21 | 132.21 | 132.21 | 0 |
| 1715203800 | 132.21 | 0 | 0.00 | 132.21 | 132.21 | 132.21 | 0 |
| 1715117400 | 132.21 | 0 | 0.00 | 132.21 | 132.21 | 132.21 | 0 |
| 1715031000 | 132.21 | 0 | 0.00 | 132.21 | 132.21 | 132.21 | 0 |
| 1714771800 | 132.21 | 0 | 0.00 | 132.9 | 132.9 | 132.21 | 200 |
| 1714685400 | 132.21 | -2.79 | -2.07 | 132.08 | 132.21 | 131.46 | 152 |
| 1714512600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1714426200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1714167000 | 135 | -0.8 | -0.59 | 136.5 | 136.65 | 135 | 111 |
| 1714080600 | 135.8 | 0 | 0.00 | 135.8 | 135.8 | 135.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
