$45.34 +0.32 (%) UIL Holdings Corp - NYSE

Jul. 2, 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
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
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
  • Showing 1-100 of 1,258 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!