Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	UAL	53.16	53.5098	52.29	52.84	-0.67	6,861,015	44,412	52.55	52.84
2024-04-25	Q	UAL	52.28	53.84	51.32	53.51	0.84	8,894,349	55,466	52.41	53.90
2024-04-24	Q	UAL	53.69	53.95	52.11	52.67	-1.36	10,032,871	56,148	52.41	53.41
2024-04-23	Q	UAL	53.10	54.67	52.81	54.03	0.08	12,722,278	69,889	54.19	54.54
2024-04-22	Q	UAL	51.86	54.15	51.53	53.94	2.56	16,422,547	77,032	53.90	54.87
2024-04-19	Q	UAL	51.19	53.10	50.90	51.38	-0.04	17,000,286	80,573	50.26	51.35
2024-04-18	Q	UAL	49.22	51.88	49.20	51.42	2.68	38,666,157	132,737	51.05	51.44
2024-04-17	Q	UAL	44.45	49.14	44.11	48.74	7.24	67,520,357	240,739	46.00	48.69
2024-04-16	Q	UAL	40.80	41.715	40.10	41.50	0.46	18,472,398	81,776	43.62	43.79
2024-04-15	Q	UAL	42.25	42.83	40.84	41.04	-0.76	10,451,959	47,301	40.95	40.99
2024-04-12	Q	UAL	42.10	42.13	41.0802	41.80	-1.24	11,110,290	54,353	41.50	41.85
2024-04-11	Q	UAL	42.30	43.11	42.04	43.04	0.67	8,286,551	40,327	43.00	44.19
2024-04-10	Q	UAL	44.26	44.75	41.755	42.37	-1.07	13,795,828	71,034	42.11	42.34
2024-04-09	Q	UAL	43.43	43.73	42.97	43.44	0.13	6,344,153	37,146	43.24	43.54
2024-04-08	Q	UAL	42.72	43.88	42.60	43.31	0.12	7,892,242	39,858	43.35	43.60
2024-04-05	Q	UAL	43.22	43.50	42.76	43.19	-0.03	7,509,492	36,347	42.61	42.80
2024-04-04	Q	UAL	44.98	45.75	43.18	43.22	-1.40	9,350,987	49,281	43.28	44.21
2024-04-03	Q	UAL	45.50	46.24	44.365	44.62	-1.03	8,664,370	47,846	44.62	45.02
2024-04-02	Q	UAL	46.55	46.55	45.29	45.65	-1.70	8,149,579	39,282	45.50	46.47
2024-04-01	Q	UAL	48.00	48.73	47.32	47.35	-0.53	8,559,310	46,479	47.12	47.36
2024-03-29	Q	UAL	47.18	47.995	47.11	47.88	0.64	0	0	47.50	47.95
2024-03-28	Q	UAL	47.18	47.995	47.11	47.88	0.64	7,587,338	36,424	47.50	47.95
2024-03-27	Q	UAL	45.69	47.48	45.62	47.24	1.82	10,930,460	39,768	47.01	47.13
2024-03-26	Q	UAL	45.03	45.90	44.85	45.42	0.53	8,598,605	34,290	45.36	45.44
2024-03-25	Q	UAL	45.05	45.11	43.541	44.89	-1.58	13,418,253	65,607	44.61	48.72
2024-03-22	Q	UAL	46.51	46.79	46.1385	46.47	-0.16	4,991,250	29,215	46.17	47.50
2024-03-21	Q	UAL	46.11	46.685	45.93	46.63	0.65	5,581,758	27,130	46.41	46.69
2024-03-20	Q	UAL	43.64	45.99	43.41	45.98	2.07	8,624,643	40,158	45.40	46.21
2024-03-19	Q	UAL	43.63	44.06	43.325	43.91	0.36	5,175,160	29,791	43.80	43.89
2024-03-18	Q	UAL	43.62	43.71	42.50	43.55	-0.07	5,684,654	29,145	43.35	44.29
2024-03-15	Q	UAL	42.795	43.69	42.78	43.62	0.77	9,152,818	40,619	43.50	44.18
2024-03-14	Q	UAL	42.91	43.00	41.99	42.85	-0.185	7,287,422	40,814	42.30	42.80
2024-03-13	Q	UAL	41.91	43.33	41.86	43.035	0.865	7,885,053	41,832	42.95	43.20
2024-03-12	Q	UAL	42.67	42.80	40.83	42.17	-0.72	12,146,572	67,186	42.00	42.10
2024-03-11	Q	UAL	42.83	43.07	42.53	42.89	-0.41	7,369,877	40,058	42.95	43.10
2024-03-08	Q	UAL	44.11	44.51	43.23	43.30	-0.82	7,729,166	41,182	43.23	43.66
2024-03-07	Q	UAL	44.09	44.718	44.02	44.12	0.05	5,593,028	30,677	34.14	44.63
2024-03-06	Q	UAL	44.10	44.825	43.815	44.07	0.33	5,927,170	35,152	43.85	44.48
2024-03-05	Q	UAL	43.73	44.03	43.4107	43.74	-0.40	6,077,243	33,656	43.62	44.31
2024-03-04	Q	UAL	44.59	45.18	43.63	44.14	-0.70	10,628,198	43,239	44.04	44.30
2024-03-01	Q	UAL	45.63	45.73	44.38	44.85	-0.64	7,289,437	32,326	44.72	44.78
2024-02-29	Q	UAL	45.00	45.6699	44.9319	45.49	0.73	6,996,716	34,018	44.72	45.62
2024-02-28	Q	UAL	44.43	45.13	44.40	44.76	-0.14	6,145,869	27,858	44.60	44.99
2024-02-27	Q	UAL	45.39	45.52	44.55	44.90	-0.07	6,902,609	36,149	44.70	44.96
2024-02-26	Q	UAL	45.47	46.25	44.97	44.97	-0.54	6,691,877	36,574	44.80	50.79
2024-02-23	Q	UAL	45.11	45.78	44.9611	45.51	0.25	6,574,842	39,858	45.11	45.50
2024-02-22	Q	UAL	44.45	45.88	44.39	45.26	1.21	9,334,540	52,514	45.06	45.26
2024-02-21	Q	UAL	43.11	44.106	42.89	44.05	0.59	9,330,913	52,308	43.67	45.00
2024-02-20	Q	UAL	41.68	43.72	41.68	43.46	1.47	12,298,087	57,707	42.91	43.42
2024-02-19	Q	UAL	42.26	42.54	41.61	41.99	-0.84	0	0	41.85	42.24
2024-02-16	Q	UAL	42.26	42.54	41.61	41.99	-0.84	6,984,401	36,404	41.85	42.24
2024-02-15	Q	UAL	43.33	43.685	42.57	42.83		6,694,247	38,307	42.70	43.00
2024-02-14	Q	UAL	41.87	43.01	41.702	42.83	1.21	7,487,330	44,920	42.60	42.95
2024-02-13	Q	UAL	41.87	42.38	41.14	41.62	-1.40	9,499,041	48,083	41.30	41.66
2024-02-12	Q	UAL	42.15	43.29	42.09	43.02	0.69	7,374,360	40,958	42.91	43.24
2024-02-09	Q	UAL	42.86	43.035	41.595	42.33	0.71	9,215,363	48,151	42.01	42.40
2024-02-08	Q	UAL	41.21	41.66	40.44	41.62	0.34	7,403,249	38,202	41.14	49.77
2024-02-07	Q	UAL	41.23	41.64	40.8199	41.28	0.05	6,533,009	32,479	41.00	41.77
2024-02-06	Q	UAL	39.86	41.30	39.71	41.23	1.22	6,553,292	37,658	41.10	41.29
2024-02-05	Q	UAL	40.76	40.83	39.98	40.01	-1.36	8,618,838	42,519	39.56	40.25
2024-02-02	Q	UAL	41.32	41.54	40.90	41.37	-0.13	5,737,709	32,582	41.10	41.37
2024-02-01	Q	UAL	41.69	42.08	40.37	41.50	0.12	7,490,795	40,071	41.36	41.64
2024-01-31	Q	UAL	41.40	42.4585	40.86	41.38	-0.28	7,850,714	42,970	41.00	41.91
2024-01-30	Q	UAL	41.76	42.18	41.57	41.66	-0.43	5,262,458	33,385	41.51	41.66
2024-01-29	Q	UAL	42.50	42.87	42.01	42.09	-0.46	7,934,303	44,322	42.08	42.15