$34.81 +0.44 (%) Unitil Corp - NYSE

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTL historical data

Date Open High Low Close Volume
4/24/201534.5535.0334.2134.8124,060
4/23/201535.0035.0034.2034.3724,411
4/22/201534.1434.2333.5234.1528,128
4/21/201534.5934.6733.7934.0228,903
4/20/201533.7634.6933.7634.3328,215
4/17/201533.7634.1133.5333.6536,386
4/16/201534.3934.3933.8233.9342,028
4/15/201534.3534.4034.1034.3537,542
4/14/201534.0034.2533.7234.0931,332
4/13/201534.2434.2933.6333.7333,513
4/10/201534.2234.3033.9334.2925,014
4/9/201534.5634.5633.8834.0121,730
4/8/201534.5234.5234.1034.4246,939
4/7/201535.1135.1134.3434.3936,339
4/6/201534.8535.2934.8035.1032,927
4/2/201535.0035.2134.7034.9238,214
4/1/201534.7534.9734.3134.9443,680
3/31/201534.7234.8634.2134.7741,740
3/30/201534.5034.9334.3834.6524,265
3/27/201534.2034.6634.1134.3733,904
3/26/201534.2434.6534.1034.1023,895
3/25/201534.7534.9734.1034.2420,856
3/24/201534.8634.9434.4734.7524,240
3/23/201534.5234.9934.5234.8638,243
3/20/201534.6535.0034.2534.5481,766
3/19/201534.5734.7934.1934.3219,574
3/18/201533.9034.8533.8934.6845,521
3/17/201533.4234.0533.4233.8626,431
3/16/201533.9934.4033.5733.6557,110
3/13/201533.9233.9633.3533.7733,767
3/12/201533.2934.1033.2533.9933,058
3/11/201533.4633.4633.0133.0937,038
3/10/201533.3133.5633.1333.3930,489
3/9/201532.9933.6032.9933.4842,041
3/6/201533.5033.5333.0033.0084,162
3/5/201533.5733.8533.5133.5125,426
3/4/201533.6233.6633.5033.5854,986
3/3/201533.7034.0833.5033.8028,920
3/2/201534.1034.1033.5033.7864,027
2/27/201534.1634.2033.8133.9851,159
2/26/201533.8934.1633.6234.0448,485
2/25/201534.0134.2933.5733.8058,038
2/24/201533.6734.4033.6734.1747,513
2/23/201533.6433.9133.4833.8336,263
2/20/201534.0234.0233.5133.7347,589
2/19/201534.1334.5533.8933.9364,392
2/18/201533.7034.4333.7034.2755,517
2/17/201534.5334.9133.4033.71134,240
2/13/201535.1635.1734.2434.5254,365
2/12/201535.2535.4135.0235.1125,281
2/11/201535.6436.0635.1435.2238,846
2/10/201535.5136.2935.4036.0481,979
2/9/201536.3336.6735.4435.4851,792
2/6/201537.8437.8735.9736.2269,317
2/5/201537.7237.9937.3037.7439,419
2/4/201537.9138.2337.2537.4289,677
2/3/201537.9538.2137.5737.9250,774
2/2/201537.5137.9237.0837.7744,048
1/30/201538.1839.0037.3237.3692,170
1/29/201537.6338.8737.4438.53132,921
1/28/201537.8838.1437.0437.4655,233
1/27/201537.1737.8836.9937.8094,032
1/26/201536.8737.3936.3937.3243,565
1/23/201536.6836.9236.4136.7450,032
1/22/201536.6436.7236.2236.6230,128
1/21/201536.6736.7036.1536.4638,845
1/20/201536.6136.8336.0536.5235,429
1/16/201536.0336.7035.9936.3952,832
1/15/201536.5336.5335.9136.0946,561
1/14/201535.6736.4735.5736.3427,202
1/13/201535.6236.3235.3235.8068,778
1/12/201535.7835.8935.3035.6639,420
1/9/201536.5636.6535.5935.95116,379
1/8/201536.9637.2636.6236.8824,071
1/7/201536.3236.8936.3236.8719,909
1/6/201536.2636.9036.0736.2545,491
1/5/201536.4336.5036.0136.3142,837
1/2/201536.6337.2536.3936.5047,471
12/31/201437.3937.6036.6736.6728,803
12/30/201438.4538.4537.3137.4036,040
12/29/201437.7638.5537.7438.5037,364
12/26/201437.4337.7937.3837.5623,841
12/24/201436.6937.2136.6937.1826,010
12/23/201436.5536.8336.4336.6838,145
12/22/201436.4236.7336.1136.7238,993
12/19/201436.1136.5036.0836.3392,566
12/18/201436.0636.3135.9236.2735,859
12/17/201435.5335.9735.1435.8646,672
12/16/201435.0435.7034.7235.3241,291
12/15/201435.3735.7334.8335.0046,173
12/12/201435.6136.1035.3535.3639,505
12/11/201435.5336.4935.5335.9438,726
12/10/201436.0036.1235.3935.6173,641
12/9/201435.2836.3035.2836.2446,064
12/8/201435.5736.1135.3335.5331,498
12/5/201435.6736.0535.5335.6644,172
12/4/201435.4935.7535.3535.6530,849
12/3/201435.5435.6635.0935.3831,374
12/2/201435.1435.5735.1235.4628,626
12/1/201435.3035.5934.8835.0837,370
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center