$39.47 -0.04 (%) UIL Holdings Corp - NYSE

Nov. 25, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UIL historical data

Date Open High Low Close Volume
11/24/201439.7939.7939.2639.51191,305
11/21/201440.3040.4039.1039.57513,828
11/20/201440.3040.4539.6639.84469,497
11/19/201440.0840.5539.9040.38377,019
11/18/201439.9440.2739.7340.16343,085
11/17/201439.3939.9939.3539.86479,649
11/14/201439.8640.0339.2939.32645,624
11/13/201440.0940.5639.8739.95371,569
11/12/201441.3241.3240.0440.68555,940
11/11/201442.3242.3241.6141.63682,963
11/10/201442.0542.5642.0142.46222,456
11/7/201441.9042.3241.6542.15422,537
11/6/201442.2142.4841.3541.82544,946
11/5/201440.3342.3839.7942.22514,199
11/4/201441.3441.7440.9841.29314,508
11/3/201441.2141.6241.0841.28312,512
10/31/201441.7941.8741.0541.14444,564
10/30/201440.7441.6340.5841.47470,343
10/29/201441.4141.6840.3240.80806,188
10/28/201439.9341.4339.9241.431,126,102
10/27/201439.6839.8639.5039.61271,245
10/24/201440.0440.0739.5239.71288,185
10/23/201440.0640.3039.8139.92199,895
10/22/201439.7240.3139.7239.89291,783
10/21/201439.4439.6839.1639.68354,907
10/20/201438.8739.3638.5539.36410,977
10/17/201439.0739.0738.5138.85344,103
10/16/201438.4338.8838.2438.75552,753
10/15/201438.3638.9638.1938.71885,329
10/14/201437.8739.0037.6638.58432,852
10/13/201437.0237.9736.9837.55304,805
10/10/201436.8337.3736.8336.98479,445
10/9/201437.6637.9336.8736.88354,813
10/8/201436.5337.7936.5337.66441,979
10/7/201436.4637.0536.4636.58546,244
10/6/201436.4236.7436.4136.66290,822
10/3/201436.4136.4435.7936.37277,698
10/2/201435.5136.1835.5036.10375,896
10/1/201435.5135.8635.3335.53416,590
9/30/201435.7635.9635.3535.40354,293
9/29/201435.6335.9335.5035.67222,854
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center