$35.40 -0.27 (%) UIL Holdings Corp - NYSE

Sep. 30, 2014 | 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
9/30/201435.7635.9635.3535.40353,270
9/29/201435.6335.9335.5035.67222,517
9/26/201435.8136.0435.5435.83184,448
9/25/201436.1536.2635.7835.85240,227
9/24/201436.1936.2435.8836.12199,171
9/23/201436.3036.5136.0636.06335,298
9/22/201437.1837.2736.4436.47363,102
9/19/201437.0237.4137.0237.34469,800
9/18/201437.3037.3036.8437.04316,955
9/17/201437.2337.5237.0637.17304,572
9/16/201436.8537.3536.7937.23370,228
9/15/201436.6436.9536.3736.88431,098
9/12/201437.7237.9337.0537.10817,178
9/11/201437.1937.8437.1937.83396,678
9/10/201437.1637.3536.8637.24468,530
9/9/201437.4537.4537.0337.22349,116
9/8/201437.4837.5737.1537.56280,899
9/5/201437.1337.5037.1237.49147,326
9/4/201436.8037.1336.6937.12198,838
9/3/201436.9337.4336.7536.86431,687
9/2/201437.2237.4636.6936.85292,036
8/29/201436.9637.3436.9037.25210,127
8/28/201436.9637.1136.8136.88183,925
8/27/201436.7336.9936.4636.96289,122
8/26/201436.6736.8536.5836.58331,564
8/25/201436.7036.8136.4936.62352,653
8/22/201436.4736.6536.1036.54227,531
8/21/201436.5036.6336.1736.41168,406
8/20/201436.2936.4336.1036.42174,429
8/19/201436.0036.4035.9036.36252,935
8/18/201436.2436.2635.8436.00239,345
8/15/201436.1936.4535.7336.02306,776
8/14/201435.5935.9835.5035.87266,658
8/13/201435.3735.5935.2435.47280,019
8/12/201435.3035.7635.2235.31285,348
8/11/201435.6636.0335.3835.41458,859
8/8/201434.7435.7434.7435.58611,133
8/7/201434.7434.9034.3434.72389,347
8/6/201434.6934.9734.6334.75360,333
8/5/201435.0635.2934.6234.85186,317
8/4/201435.3235.3634.4335.12437,658
8/1/201435.1635.5035.0935.25306,951
7/31/201435.7335.9035.1135.11359,867
7/30/201436.5036.6135.7635.95204,219
7/29/201436.8536.9836.4336.44193,797
7/28/201436.3036.9036.2736.88219,726
7/25/201436.6036.8336.2436.30230,146
7/24/201436.6936.8836.5536.69134,966
7/23/201436.9636.9636.7036.71168,954
7/22/201437.2037.3037.0037.00157,609
7/21/201437.1437.2536.8837.09143,397
7/18/201436.5037.2536.4737.23191,493
7/17/201436.8736.9936.5036.54240,847
7/16/201437.2337.3136.8537.01341,845
7/15/201437.0337.2836.9237.18251,933
7/14/201437.2637.3537.0237.13300,365
7/11/201437.8037.8237.2437.27130,970
7/10/201437.2337.8437.2237.73296,764
7/9/201437.6637.6837.2237.44306,928
7/8/201437.1537.5637.0737.51311,173
7/7/201437.2537.5437.0237.16305,927
7/3/201437.5937.6137.0537.25167,749
7/2/201438.4038.4037.4837.64315,174
7/1/201438.6438.8938.3038.56334,190
6/30/201438.4238.8238.2238.71303,791
6/27/201437.9738.5237.9738.40513,408
6/26/201437.9038.2237.5638.19311,551
6/25/201437.4137.8937.4137.88229,670
6/24/201437.3537.8137.3337.52204,029
6/23/201437.5837.7037.2037.48206,844
6/20/201437.6237.6737.1437.43415,307
6/19/201437.5537.9637.4237.48277,886
6/18/201436.6137.5636.6037.53515,646
6/17/201436.5136.8936.4636.68286,850
6/16/201436.5236.9736.4436.64339,425
6/13/201436.2936.8036.2036.61529,951
6/12/201435.8136.4035.3536.35527,905
6/11/201436.5536.5535.9836.33590,262
6/10/201436.7536.8336.5736.65370,202
6/9/201436.6636.7736.5536.66512,622
6/6/201436.6036.9036.5536.66350,225
6/5/201436.2236.6536.2236.60390,570
6/4/201436.5036.7136.0836.19399,719
6/3/201436.6536.8536.5336.60336,027
6/2/201436.9837.1736.6736.78306,061
5/30/201437.0437.3336.9436.97434,365
5/29/201436.8037.0236.5636.99321,432
5/28/201436.5336.8436.3636.76303,669
5/27/201436.4536.7636.2936.55363,037
5/23/201436.1336.3035.8936.19284,521
5/22/201435.7736.2835.7736.12191,879
5/21/201436.0936.1535.6235.77338,931
5/20/201436.2236.3935.7035.95515,470
5/19/201436.5636.6035.8536.20420,972
5/16/201436.1736.6536.1336.60331,820
5/15/201436.2236.3835.9936.17344,237
5/14/201436.0136.3635.9536.25439,131
5/13/201435.7536.0935.7135.89488,746
5/12/201435.4135.8935.1935.65664,692
5/9/201435.2935.5135.0535.22658,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center