UAL - United Continental Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 28, 20096.566.816.486.526.524,034,300
Aug 27, 20096.746.756.366.546.545,249,400
Aug 26, 20096.676.846.446.766.769,997,600
Aug 25, 20096.166.586.126.556.5513,595,500
Aug 24, 20096.016.455.976.036.037,724,400
Aug 21, 20095.806.025.806.006.004,428,700
Aug 20, 20095.635.845.635.795.796,004,100
Aug 19, 20095.635.795.555.615.614,260,400
Aug 18, 20095.805.855.685.775.774,268,400
Aug 17, 20095.725.935.605.635.639,138,500
Aug 14, 20096.386.406.016.156.155,731,800
Aug 13, 20095.906.385.706.316.3115,564,300
Aug 12, 20095.595.945.565.835.835,934,800
Aug 11, 20095.895.985.595.715.716,782,700
Aug 10, 20096.006.125.815.975.979,010,100
Aug 07, 20095.906.355.726.046.0419,320,900
Aug 06, 20095.956.005.345.855.8520,255,400
Aug 05, 20095.065.954.975.925.9227,242,100
Aug 04, 20094.205.094.165.005.0021,835,600
Aug 03, 20094.204.224.054.214.213,944,400
Jul 31, 20094.044.204.044.124.124,774,400
Jul 30, 20094.184.254.024.134.137,794,600
Jul 29, 20093.994.243.864.164.1610,994,000
Jul 28, 20093.753.973.663.963.967,225,400
Jul 27, 20093.883.883.603.723.727,198,800
Jul 24, 20093.403.793.353.793.798,536,100
Jul 23, 20093.283.483.183.443.447,407,300
Jul 22, 20093.603.643.343.363.3610,063,800
Jul 21, 20093.753.933.623.723.7215,795,400
Jul 20, 20093.353.623.313.513.516,733,800
Jul 17, 20093.503.523.333.393.393,569,700
Jul 16, 20093.453.553.413.493.493,616,200
Jul 15, 20093.343.583.283.473.4712,048,100
Jul 14, 20093.283.393.193.273.274,640,400
Jul 13, 20093.273.313.183.313.313,394,500
Jul 10, 20093.173.293.073.263.265,695,500
Jul 09, 20093.293.293.163.183.184,304,100
Jul 08, 20093.253.323.183.253.255,108,300
Jul 07, 20093.333.373.233.263.265,418,100
Jul 06, 20093.313.523.273.343.347,334,800
Jul 02, 20093.233.353.213.313.315,053,700
Jul 01, 20093.193.393.193.293.296,547,500
Jun 30, 20093.443.443.153.193.198,751,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.