$52.07 +9.74 (%) UIL Holdings Corp - NYSE

Feb. 26, 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
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
2/9/201543.5443.8142.4842.66393,620
2/6/201545.8845.9643.3243.56460,656
2/5/201545.6046.0845.4046.01214,249
2/4/201546.1846.4845.4445.52218,623
2/3/201546.0146.3345.7546.27232,484
2/2/201545.9746.2945.4146.07204,632
1/30/201547.1847.3046.0046.00389,113
1/29/201546.6647.3746.2247.36238,758
1/28/201547.4147.7946.3846.68274,649
1/27/201547.0447.5246.9747.34195,138
1/26/201547.1647.3346.6247.32239,433
1/23/201546.6447.6246.5347.35266,822
1/22/201546.7546.7546.1046.64308,048
1/21/201546.1046.5245.5646.46202,637
1/20/201546.5846.6845.9246.35252,707
1/16/201545.4946.4745.4446.44311,138
1/15/201545.7045.9045.3545.74222,664
1/14/201544.5145.6244.4445.56227,484
1/13/201544.2745.0543.9844.80259,505
1/12/201543.9644.0243.2843.88312,542
1/9/201544.5744.5744.0044.42217,098
1/8/201544.1744.8843.9644.46279,850
1/7/201543.5044.2043.3844.06307,810
1/6/201543.6744.4043.2843.33293,375
1/5/201544.2244.2843.2843.58245,142
1/2/201543.6944.3143.5644.30319,011
12/31/201444.9145.0543.5443.54370,993
12/30/201446.0346.0744.8544.88574,682
12/29/201445.3146.3345.1646.07393,261
12/26/201444.6345.3844.6345.14165,153
12/24/201443.7444.7843.7444.62149,172
12/23/201443.4943.9043.1743.79216,979
12/22/201443.2143.4842.9843.42227,348
12/19/201443.0543.6343.0543.30782,525
12/18/201442.9243.0642.4443.03279,236
12/17/201441.8042.6841.6142.66353,899
12/16/201441.9042.5341.6141.82436,026
12/15/201442.5042.7241.5341.95517,925
12/12/201442.8843.5042.8643.03379,329
12/11/201442.8643.7242.7843.35529,906
12/10/201442.8343.2042.2942.65621,651
12/9/201441.9442.9841.8742.96625,137
12/8/201441.7342.5941.4942.26762,130
12/5/201441.3041.7941.3041.63698,529
12/4/201440.6641.0740.5140.98379,120
12/3/201440.4740.7040.0840.63415,967
12/2/201439.9140.3639.7140.24379,569
12/1/201439.5640.1839.2539.73438,795
11/28/201439.8840.3339.7639.80201,208
11/26/201439.5539.9439.4439.80365,372
11/25/201439.6739.6739.2539.47193,887
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center