ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

United Airlines Holdings Inc (NQ: UAL )

52.99 +1.65 (+3.21%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 87.90 88.70 87.22 87.81 1,972,166 +0.21(+0.24%)
Feb 27, 2019 88.92 89.26 86.84 87.60 2,463,022 -1.93(-2.16%)
Feb 26, 2019 89.57 90.93 89.04 89.53 3,847,703 -0.05(-0.06%)
Feb 25, 2019 90.05 90.60 89.38 89.58 1,573,382 +0.15(+0.17%)
Feb 22, 2019 88.94 89.65 88.65 89.43 1,907,500 +0.59(+0.66%)
Feb 21, 2019 88.37 89.45 88.25 88.84 1,957,929 +0.34(+0.38%)
Feb 20, 2019 88.28 89.24 87.29 88.50 2,656,784 -0.74(-0.83%)
Feb 19, 2019 87.87 89.82 87.82 89.24 2,224,228 +0.93(+1.05%)
Feb 15, 2019 89.35 89.35 88.11 88.31 2,230,300 +0.16(+0.18%)
Feb 14, 2019 88.27 88.74 87.50 88.15 1,482,559 -0.43(-0.49%)
Feb 13, 2019 88.28 88.90 87.94 88.58 3,680,079 +0.61(+0.69%)
Feb 12, 2019 89.89 90.27 87.88 87.97 2,791,366 -1.18(-1.32%)
Feb 11, 2019 88.86 89.45 88.17 89.15 2,347,118 +0.98(+1.11%)
Feb 08, 2019 87.34 88.19 86.66 88.17 2,197,400 +0.31(+0.35%)
Feb 07, 2019 89.33 89.84 87.67 87.86 3,118,857 -1.89(-2.11%)
Feb 06, 2019 89.14 89.88 88.41 89.75 2,146,602 +0.29(+0.32%)
Feb 05, 2019 88.72 89.82 88.62 89.46 2,793,537 +0.84(+0.95%)
Feb 04, 2019 87.47 88.63 87.28 88.62 2,376,692 +1.13(+1.29%)
Feb 01, 2019 87.21 88.57 87.17 87.49 1,824,100 +0.22(+0.25%)
Jan 31, 2019 87.56 88.15 86.78 87.27 3,431,856 -0.20(-0.23%)
Jan 30, 2019 85.90 87.96 85.54 87.47 2,541,320 +1.80(+2.10%)
Jan 29, 2019 84.70 85.76 84.60 85.67 2,265,200 +1.07(+1.26%)
Jan 28, 2019 83.17 85.20 83.10 84.60 2,762,386 +0.46(+0.55%)
Jan 25, 2019 84.70 85.17 83.55 84.14 4,745,300 +0.11(+0.13%)
Jan 24, 2019 84.50 85.69 83.72 84.03 4,740,124 +1.15(+1.39%)
Jan 23, 2019 83.70 84.96 82.63 82.88 3,916,532 -0.46(-0.55%)
Jan 22, 2019 85.37 85.41 82.89 83.34 3,776,264 -2.25(-2.63%)
Jan 18, 2019 87.14 87.19 85.55 85.59 3,797,100 -1.15(-1.33%)
Jan 17, 2019 86.65 87.26 85.53 86.74 3,569,252 +0.38(+0.44%)
Jan 16, 2019 86.85 87.75 85.56 86.36 10,828,847 +5.16(+6.35%)
Jan 15, 2019 80.59 82.10 80.00 81.20 5,828,731 +1.29(+1.61%)
Jan 14, 2019 79.28 80.39 78.68 79.91 3,948,559 -0.16(-0.20%)
Jan 11, 2019 80.68 80.97 79.23 80.07 4,325,200 -1.30(-1.60%)
Jan 10, 2019 80.73 81.79 77.39 81.37 7,369,877 -2.39(-2.85%)
Jan 09, 2019 81.23 83.92 81.23 83.76 5,297,455 +1.38(+1.68%)
Jan 08, 2019 83.30 84.62 81.89 82.38 3,841,931 -0.85(-1.02%)
Jan 07, 2019 82.57 83.92 81.45 83.23 2,653,000 +0.55(+0.67%)
Jan 04, 2019 80.88 83.95 80.77 82.68 3,808,300 +2.68(+3.35%)
Jan 03, 2019 83.26 83.26 78.38 80.00 6,426,190 -4.18(-4.97%)
Jan 02, 2019 81.69 84.29 81.41 84.18 2,973,381 +0.45(+0.54%)
Dec 31, 2018 83.74 84.61 82.92 83.73 2,663,600 +0.56(+0.67%)
Dec 28, 2018 83.54 84.74 82.63 83.17 2,257,300 +0.13(+0.16%)
Dec 27, 2018 82.82 83.51 79.44 83.04 4,116,886 -0.76(-0.91%)
Dec 26, 2018 79.85 83.98 79.85 83.80 5,252,224 +4.68(+5.92%)
Dec 24, 2018 80.91 81.26 79.05 79.12 3,338,600 -2.35(-2.88%)
Dec 21, 2018 84.04 85.50 81.25 81.47 10,687,200 -2.94(-3.48%)
Dec 20, 2018 86.28 86.89 83.26 84.41 3,825,733 -1.96(-2.27%)
Dec 19, 2018 87.78 88.69 85.39 86.37 2,507,233 -1.43(-1.63%)
Dec 18, 2018 87.17 88.88 87.17 87.80 3,239,896 +1.59(+1.84%)
Dec 17, 2018 87.88 88.15 85.92 86.21 3,976,783 -1.53(-1.74%)
Dec 14, 2018 86.58 89.85 86.58 87.74 2,800,600 +0.26(+0.30%)
Dec 13, 2018 89.63 90.15 86.23 87.48 3,636,717 -2.15(-2.40%)
Dec 12, 2018 88.92 90.29 88.35 89.63 2,563,145 +1.49(+1.69%)
Dec 11, 2018 89.49 89.65 87.53 88.14 4,131,953 -0.41(-0.46%)
Dec 10, 2018 88.05 89.87 87.07 88.55 3,089,003 +0.32(+0.36%)
Dec 07, 2018 92.24 92.65 87.61 88.23 5,052,500 -4.80(-5.16%)
Dec 06, 2018 90.94 93.23 90.17 93.03 3,766,803 +1.09(+1.19%)
Dec 04, 2018 95.03 95.53 90.54 91.94 5,576,400 -4.52(-4.69%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.