$50.65 -0.31 (%) UIL Holdings Corp - NYSE

May. 29, 2015 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIL historical data

Date Open High Low Close Volume
5/28/201550.6350.9850.4550.96164,255
5/27/201550.4150.9650.1250.84153,419
5/26/201550.3750.5750.2050.33150,722
5/22/201550.5450.8050.4650.52104,888
5/21/201550.3450.8250.2450.75274,306
5/20/201550.2950.9850.2650.48285,948
5/19/201550.0750.6649.8050.53231,827
5/18/201549.6750.5649.6250.27251,825
5/15/201549.8549.9449.4249.80176,157
5/14/201548.9749.9248.9749.85218,266
5/13/201548.9049.3048.2848.83137,912
5/12/201548.6648.9347.8048.82197,833
5/11/201548.6549.3548.4848.83183,233
5/8/201548.8849.4248.4448.83156,542
5/7/201548.7748.9948.3448.55204,297
5/6/201548.9749.1548.3148.70192,732
5/5/201549.6049.7148.6148.99277,810
5/4/201549.7850.3249.5849.75336,756
5/1/201549.6350.5049.3349.76300,278
4/30/201550.5250.6149.1749.88341,676
4/29/201550.6851.2550.1150.75333,272
4/28/201550.2350.9549.8250.89243,602
4/27/201551.2451.4250.0350.25311,995
4/24/201550.9151.2450.5650.95155,364
4/23/201550.7051.0050.2250.73279,835
4/22/201549.8850.8849.5550.64177,237
4/21/201550.0750.2449.6549.8798,953
4/20/201549.9150.5849.9149.94198,393
4/17/201550.1050.4349.7149.78314,016
4/16/201550.7050.7550.0850.20190,306
4/15/201550.9851.1050.6650.74241,000
4/14/201551.0751.4750.8051.07128,154
4/13/201551.0551.2550.8751.02227,820
4/10/201551.2751.4351.0151.18163,435
4/9/201550.9451.0550.4551.05326,657
4/8/201550.9951.3150.5351.01539,380
4/7/201551.1151.2450.6850.90377,427
4/6/201550.7551.2050.5951.20149,350
4/2/201551.1451.3250.6750.81319,693
4/1/201551.3551.5050.8751.06562,490
3/31/201550.7651.7350.5951.42871,683
3/30/201550.5551.1150.2550.83477,117
3/27/201549.9050.5049.7850.24926,875
3/26/201549.1250.1849.1249.76723,220
3/25/201550.1850.5549.1649.16326,869
3/24/201549.7650.1649.7649.99787,938
3/23/201549.7450.0049.4449.83386,661
3/20/201549.4549.9348.9149.82810,385
3/19/201548.6149.3048.4049.02320,619
3/18/201548.9049.2848.3648.781,359,773
3/17/201549.4049.5748.5048.90899,057
3/16/201549.4449.9649.3049.41246,706
3/13/201549.5549.7648.7149.38359,787
3/12/201549.4450.2149.2549.77299,166
3/11/201549.5249.7048.8049.23521,295
3/10/201549.2049.8648.9949.46320,235
3/9/201548.8949.7048.8449.59319,669
3/6/201549.5049.9448.7149.10598,289
3/5/201550.8550.9950.3550.61611,015
3/4/201550.0950.7750.0550.62634,405
3/3/201550.3250.7249.5050.401,242,629
3/2/201550.2150.9949.7850.501,117,161
2/27/201551.3251.6849.0050.552,125,031
2/26/201550.5052.5049.5052.073,710,931
2/25/201542.5042.6041.8842.33319,073
2/24/201542.5942.8542.1842.38257,695
2/23/201542.2142.7142.1342.59234,914
2/20/201542.4942.5041.7442.23255,563
2/19/201542.6843.0342.3542.44265,586
2/18/201542.0942.8442.0442.83396,753
2/17/201542.1042.9641.3642.04664,540
2/13/201542.6342.8341.1942.08396,426
2/12/201542.7443.0242.5042.80255,836
2/11/201543.3543.4342.2342.70295,333
2/10/201542.7343.5842.4043.44368,498
2/9/201543.5443.8142.4842.66393,620
2/6/201545.8845.9643.3243.56460,656
2/5/201545.6046.0845.4046.01214,249
2/4/201546.1846.4845.4445.52218,623
2/3/201546.0146.3345.7546.27232,484
2/2/201545.9746.2945.4146.07204,632
1/30/201547.1847.3046.0046.00389,113
1/29/201546.6647.3746.2247.36238,758
1/28/201547.4147.7946.3846.68274,649
1/27/201547.0447.5246.9747.34195,138
1/26/201547.1647.3346.6247.32239,433
1/23/201546.6447.6246.5347.35266,822
1/22/201546.7546.7546.1046.64308,048
1/21/201546.1046.5245.5646.46202,637
1/20/201546.5846.6845.9246.35252,707
1/16/201545.4946.4745.4446.44311,138
1/15/201545.7045.9045.3545.74222,664
1/14/201544.5145.6244.4445.56227,484
1/13/201544.2745.0543.9844.80259,505
1/12/201543.9644.0243.2843.88312,542
1/9/201544.5744.5744.0044.42217,098
1/8/201544.1744.8843.9644.46279,850
1/7/201543.5044.2043.3844.06307,810
1/6/201543.6744.4043.2843.33293,375
1/5/201544.2244.2843.2843.58245,142
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center