The closing price for United Airlines (UAL) in 2009 was $12.91, on December 31, 2009. It was up 16.5% for the year. The latest price is $103.67.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $12.83 | $13.13 | $12.70 | $12.91 | 8,863,000 |
December 30 2009 | $12.49 | $12.87 | $12.36 | $12.80 | 8,220,600 |
December 29 2009 | $12.65 | $12.86 | $12.26 | $12.67 | 12,264,100 |
December 28 2009 | $12.75 | $13.18 | $12.39 | $12.64 | 11,512,700 |
December 24 2009 | $13.12 | $13.33 | $12.89 | $13.09 | 4,830,700 |
December 23 2009 | $12.96 | $13.24 | $12.44 | $13.09 | 12,927,700 |
December 22 2009 | $11.70 | $12.99 | $11.70 | $12.93 | 20,277,800 |
December 21 2009 | $11.33 | $11.64 | $11.22 | $11.52 | 9,952,100 |
December 18 2009 | $11.20 | $11.42 | $10.64 | $11.42 | 12,442,800 |
December 17 2009 | $11.21 | $11.35 | $10.93 | $11.15 | 6,594,200 |
December 16 2009 | $11.14 | $11.30 | $10.99 | $11.26 | 10,092,500 |
December 15 2009 | $11.23 | $11.24 | $10.86 | $11.05 | 15,974,500 |
December 14 2009 | $11.20 | $11.59 | $10.95 | $11.52 | 18,112,400 |
December 11 2009 | $10.28 | $11.25 | $10.21 | $10.99 | 23,364,600 |
December 10 2009 | $10.00 | $10.34 | $9.96 | $10.17 | 10,269,500 |
December 09 2009 | $9.99 | $10.03 | $9.58 | $10.00 | 9,829,400 |
December 08 2009 | $10.00 | $10.15 | $9.74 | $9.87 | 14,339,700 |
December 07 2009 | $9.48 | $10.02 | $9.29 | $9.83 | 12,213,000 |
December 04 2009 | $9.45 | $10.17 | $9.30 | $9.72 | 23,544,400 |
December 03 2009 | $9.30 | $9.39 | $8.78 | $9.22 | 17,637,300 |
December 02 2009 | $8.74 | $9.36 | $8.62 | $9.29 | 25,769,000 |
December 01 2009 | $7.90 | $8.32 | $7.84 | $8.26 | 19,716,400 |
November 30 2009 | $7.22 | $7.82 | $7.14 | $7.76 | 11,153,300 |
November 27 2009 | $7.02 | $7.34 | $6.97 | $7.25 | 3,669,600 |
November 25 2009 | $7.10 | $7.34 | $7.09 | $7.33 | 3,977,100 |
Daily pricing data for United Airlines dates back to 1/26/2006, and may be incomplete.
