UIL HOLDINGS $40.64

down -0.64


23/5/2013 04:23 PM  |  NYSE : UIL  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

UIL historical data

Date Open High Low Close Volume
5/23/2013 40.98 41.30 40.07 40.64 2234
5/22/2013 41.69 42.14 41.15 41.28 3512
5/21/2013 41.70 41.92 41.42 41.69 2602
5/20/2013 41.16 41.58 41.09 41.27 1529
5/17/2013 41.43 41.56 41.00 41.29 2282
5/16/2013 41.42 41.42 41.01 41.20 1515
5/15/2013 41.22 41.65 41.05 41.42 3019
5/14/2013 40.51 41.00 40.37 40.86 1700
5/13/2013 40.26 40.36 39.91 40.35 1958
5/10/2013 40.08 40.20 39.84 40.19 1599
5/9/2013 40.65 40.71 39.94 39.99 1447
5/8/2013 40.74 40.91 40.29 40.61 2599
5/7/2013 40.59 41.10 40.58 40.86 2482
5/6/2013 41.38 41.44 40.43 40.45 1820
5/3/2013 41.63 41.88 41.18 41.25 2318
5/2/2013 41.05 41.38 40.66 40.92 2801
5/1/2013 41.56 41.63 40.94 40.95 3428
4/30/2013 41.39 41.64 41.21 41.64 1721
4/29/2013 41.11 41.44 41.11 41.37 2128
4/26/2013 41.44 41.59 41.05 41.07 3019
4/25/2013 41.72 42.08 41.42 41.51 1758
4/24/2013 41.28 41.62 41.12 41.54 1071
4/23/2013 41.17 41.29 40.86 41.29 1257
4/22/2013 40.88 41.06 40.35 40.93 1388
4/19/2013 40.03 40.94 39.95 40.76 2005
4/18/2013 39.96 40.04 39.72 39.97 1916
4/17/2013 40.19 40.28 39.49 39.82 1991
4/16/2013 39.95 41.17 39.59 40.35 2780
4/15/2013 40.45 40.58 39.64 39.67 2351
4/12/2013 40.55 40.78 40.55 40.71 1571
4/11/2013 40.29 40.80 40.28 40.68 2059
4/10/2013 40.06 40.49 39.97 40.30 3102
4/9/2013 40.15 40.23 39.91 39.91 1905
4/8/2013 39.84 40.15 39.65 40.13 963
4/5/2013 39.33 39.90 39.31 39.82 1195
4/4/2013 39.28 39.81 39.16 39.81 1764
4/3/2013 39.61 39.70 39.09 39.12 1798
4/2/2013 39.31 39.59 39.22 39.48 2123
4/1/2013 39.65 39.71 39.24 39.25 4395
3/28/2013 39.21 39.69 39.12 39.59 1778
3/27/2013 38.78 39.14 38.60 39.11 2265
3/26/2013 38.80 38.87 38.63 38.85 2862
3/25/2013 38.70 39.04 38.41 38.59 1644
3/22/2013 38.60 38.70 38.52 38.57 1648
3/21/2013 38.66 38.84 38.42 38.51 3205
3/20/2013 38.77 38.92 38.59 38.79 1227
3/19/2013 38.72 38.90 38.49 38.68 2533
3/18/2013 38.37 38.74 38.35 38.63 1827
3/15/2013 38.57 38.79 38.40 38.71 8188
3/14/2013 38.75 38.96 38.48 38.80 3324
3/13/2013 38.64 38.87 38.62 38.70 2861
3/12/2013 38.92 39.00 38.67 38.67 1882
3/11/2013 38.94 39.16 38.88 38.95 2043
3/8/2013 39.27 39.27 38.88 39.11 1761
3/7/2013 39.27 39.44 39.12 39.18 1394
3/6/2013 39.69 39.75 39.48 39.56 1483
3/5/2013 39.60 39.89 39.52 39.67 1777
3/4/2013 39.25 39.58 39.20 39.47 1644
3/1/2013 38.90 39.38 38.83 39.36 1661
2/28/2013 38.80 39.40 38.72 39.16 2664
2/27/2013 38.42 38.94 38.42 38.80 1795
2/26/2013 38.30 38.68 38.16 38.39 2216
2/25/2013 39.00 39.25 38.08 38.11 3627
2/22/2013 39.05 39.12 38.50 38.76 3604
2/21/2013 39.06 39.48 38.91 39.10 4073
2/20/2013 39.33 39.58 39.17 39.17 3697
2/19/2013 38.75 39.29 38.75 39.26 2463
2/15/2013 38.25 38.84 38.12 38.81 4647
2/14/2013 38.00 38.26 37.98 38.09 2524
2/13/2013 37.89 38.09 37.82 38.04 1405
2/12/2013 37.56 37.89 37.41 37.83 1951
2/11/2013 37.47 37.63 37.41 37.62 1051
2/8/2013 37.28 37.54 37.16 37.46 1863
2/7/2013 37.11 37.38 36.88 37.21 2430
2/6/2013 37.00 37.14 36.76 37.05 2688
2/5/2013 37.31 37.39 37.09 37.15 1468
2/4/2013 37.42 37.46 37.08 37.11 2937
2/1/2013 37.35 37.58 37.16 37.58 2453
1/31/2013 37.05 37.29 36.91 37.21 3530
1/30/2013 36.97 37.09 36.83 36.93 3278
1/29/2013 36.40 36.92 36.36 36.92 1917
1/28/2013 36.35 36.59 36.12 36.45 3032
1/25/2013 36.99 37.00 36.19 36.30 4640
1/24/2013 36.85 37.19 36.64 36.87 2678
1/23/2013 37.18 37.18 36.64 36.90 2600
1/22/2013 36.75 37.21 36.70 37.17 1817
1/18/2013 36.50 36.77 36.38 36.67 2455
1/17/2013 36.38 36.54 36.14 36.40 1731
1/16/2013 36.40 36.50 36.15 36.19 1955
1/15/2013 36.40 36.57 36.21 36.55 1618
1/14/2013 36.33 36.53 36.31 36.43 1425
1/11/2013 36.33 36.39 36.13 36.36 1869
1/10/2013 36.26 36.30 36.04 36.24 2168
1/9/2013 36.13 36.33 35.99 36.07 3869
1/8/2013 36.70 36.71 35.86 35.97 4771
1/7/2013 36.95 36.97 36.66 36.66 2210
1/4/2013 37.03 37.16 36.74 36.95 2783
1/3/2013 36.98 37.40 36.78 37.03 4317
1/2/2013 36.36 37.00 36.36 37.00 4988
12/31/2012 35.21 35.86 34.93 35.81 3053
Marketplace
Trading Center