$46.01 -0.21 (%) UIL Holdings Corp - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIL historical data

Date Open High Low Close Volume
8/28/201546.1046.4645.4046.01157,325
8/27/201546.0346.2945.3546.22193,570
8/26/201546.2246.2244.5345.86134,583
8/25/201547.7447.7445.3445.56208,347
8/24/201545.0047.5044.4946.70223,452
8/21/201546.5048.9246.0047.62200,715
8/20/201548.5648.9148.3548.49166,976
8/19/201548.7349.5548.6848.97103,071
8/18/201548.9849.3448.7349.15108,247
8/17/201547.4549.5947.3649.20197,369
8/14/201546.9547.7146.1147.62167,361
8/13/201547.1447.7646.8047.03101,030
8/12/201546.9247.4946.6047.3296,707
8/11/201546.8347.2546.7747.1957,060
8/10/201546.7547.3646.5346.95182,220
8/7/201546.5047.0146.4546.6768,629
8/6/201546.9447.6646.5246.87101,646
8/5/201548.0048.1847.3447.7795,102
8/4/201548.0848.4147.4947.7273,158
8/3/201547.9048.7747.8248.1780,669
7/31/201547.3948.3747.3947.94154,599
7/30/201546.8547.5946.7647.2180,524
7/29/201547.2447.2446.8347.0195,162
7/28/201547.4247.6346.9147.29157,459
7/27/201546.0147.5145.8547.36132,581
7/24/201546.9546.9546.1346.2499,947
7/23/201547.8147.8146.5546.85243,280
7/22/201547.1648.0447.0247.72192,992
7/21/201546.8647.2646.7747.07225,212
7/20/201547.1747.1746.6346.88253,310
7/17/201547.1247.3846.6847.05237,262
7/16/201546.9447.4346.7247.26183,114
7/15/201546.7246.9245.9446.84179,305
7/14/201547.6047.6446.6146.85155,586
7/13/201547.4548.1547.2747.75194,996
7/10/201546.9547.7046.7247.30348,984
7/9/201547.2947.6346.5246.89235,358
7/8/201546.8447.2946.7047.00165,759
7/7/201545.7647.8545.7347.00571,802
7/6/201545.3145.7745.0745.73300,443
7/2/201544.2545.3643.5845.34696,926
7/1/201546.2346.2344.8445.021,387,090
6/30/201547.8148.1543.5945.821,513,500
6/29/201548.0048.5147.0447.53233,339
6/26/201548.0048.1947.5647.99322,097
6/25/201547.9548.0247.4947.99368,813
6/24/201547.9048.1447.6748.00205,074
6/23/201547.8248.3847.4548.01166,966
6/22/201548.6948.8647.7347.75142,015
6/19/201548.4449.0848.3648.36347,140
6/18/201548.4549.1748.3048.75214,140
6/17/201548.1248.7547.8948.5089,478
6/16/201547.5748.2647.4148.02161,643
6/15/201547.7048.0247.3147.75195,959
6/12/201548.0048.3947.6247.86348,189
6/11/201548.5148.5848.0648.25192,056
6/10/201549.0749.3548.5648.66706,491
6/9/201548.9449.2048.6448.91121,109
6/8/201548.8349.0548.6048.84380,036
6/5/201549.3049.6748.8348.97415,688
6/4/201549.4949.9949.4449.58391,074
6/3/201550.3950.4949.5549.72392,390
6/2/201550.7950.7950.1050.51242,411
6/1/201550.7551.1550.5651.02182,595
5/29/201550.7250.9550.3750.69106,679
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!