$39.79 -0.05 (%) Unitil Corp - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
9/28/201639.7239.9439.3439.7923,694
9/27/201640.2340.2339.6339.8435,916
9/26/201640.5840.5839.8939.9041,532
9/23/201640.4140.5640.3040.3815,261
9/22/201639.8340.4039.6540.3632,506
9/21/201639.0039.6638.8939.6624,806
9/20/201639.0639.2438.8138.8517,493
9/19/201638.7939.0438.5538.7932,189
9/16/201638.3239.0238.0038.75104,225
9/15/201638.2938.5038.1438.3841,457
9/14/201638.5938.7438.2438.4626,377
9/13/201638.8738.9538.3738.6436,747
9/12/201638.6539.2438.4939.1443,536
9/9/201640.7340.7338.8038.8244,297
9/8/201640.4841.1340.3841.0337,786
9/7/201639.6340.5439.3240.5259,969
9/6/201639.6539.8039.2639.6445,784
9/2/201639.2539.7539.0939.7422,860
9/1/201639.5739.7738.8939.1040,653
8/31/201639.7739.7739.4939.5462,808
8/30/201639.7340.0639.5039.6644,208
8/29/201639.7640.1239.5939.8830,806
8/26/201640.3840.5839.5939.5937,742
8/25/201639.6540.0639.6340.0531,986
8/24/201639.7540.0739.5039.8128,573
8/23/201639.9540.3939.6839.7234,731
8/22/201639.1539.9739.1539.7333,602
8/19/201640.3940.3939.2639.3638,731
8/18/201639.7340.3639.7340.3445,659
8/17/201639.5539.9539.1839.8141,146
8/16/201640.4940.4939.6639.6832,180
8/15/201641.3141.5240.6540.6941,210
8/12/201641.6441.9341.3641.4537,996
8/11/201641.6641.7941.4141.4743,223
8/10/201641.8941.9641.4841.7834,234
8/9/201642.1042.2642.0242.0925,677
8/8/201641.9442.2141.5742.0533,604
8/5/201641.8842.1341.7041.9035,325
8/4/201642.3342.6641.9542.1537,961
8/3/201642.7542.7641.6642.3337,699
8/2/201643.1343.2342.8442.8437,899
8/1/201643.5443.7943.4343.4932,665
7/29/201643.6844.0743.6243.7432,602
7/28/201643.4643.7943.4043.6928,631
7/27/201644.1244.1243.4043.7028,031
7/26/201644.5944.6643.9944.0035,212
7/25/201644.5745.0144.0044.6323,835
7/22/201644.7845.1644.4044.5060,516
7/21/201643.6244.6943.2844.6639,264
7/20/201643.3843.6043.2643.2736,451
7/19/201643.6343.6343.0443.3825,521
7/18/201643.8144.0343.2143.6022,252
7/15/201643.3843.8543.3843.8419,856
7/14/201643.3843.6443.1843.2121,965
7/13/201643.5543.8943.4643.8031,475
7/12/201643.3943.8343.1043.3641,282
7/11/201643.4343.7242.9443.6826,830
7/8/201642.7943.7542.3843.7338,771
7/7/201643.7543.7542.8942.8936,892
7/6/201643.6943.9643.2743.8655,631
7/5/201642.6843.7542.6843.6245,946
7/1/201642.7942.8642.2742.6529,458
6/30/201642.3442.7042.0542.6746,692
6/29/201642.1542.5542.0442.1526,737
6/28/201642.4442.4741.8641.9826,029
6/27/201641.2942.5041.2942.3272,081
6/24/201641.0041.9840.7341.4399,914
6/23/201641.4941.9041.4141.6629,493
6/22/201641.9442.1641.4341.4927,898
6/21/201641.9142.2441.6242.0229,206
6/20/201641.4542.1441.2641.7927,469
6/17/201641.7941.7941.0241.49147,732
6/16/201641.2341.8841.2341.8524,601
6/15/201642.0042.0941.3241.4319,657
6/14/201641.6142.1741.6142.0520,257
6/13/201642.2642.2941.6141.7421,079
6/10/201641.6542.2941.6542.1722,814
6/9/201641.6842.1141.5141.9847,898
6/8/201641.1441.9641.0941.8726,408
6/7/201641.1441.6341.0241.2216,146
6/6/201641.1741.3340.7241.0927,430
6/3/201640.5041.3340.5041.0333,195
6/2/201640.5240.5239.8440.1522,073
6/1/201639.5140.5839.5140.5341,892
5/31/201640.1540.2239.5739.6260,635
5/27/201640.5540.5840.0140.1520,436
5/26/201640.0040.5939.8340.3138,437
5/25/201639.7240.1339.4440.1150,648
5/24/201639.0639.8139.0039.7436,301
5/23/201639.1039.1038.6738.9545,485
5/20/201638.8739.0238.3239.0029,083
5/19/201638.4438.9638.3838.8823,771
5/18/201638.6339.0238.3438.7757,673
5/17/201639.9039.9238.5438.7453,206
5/16/201639.3339.9139.1839.8824,470
5/13/201639.5039.5239.1839.4626,402
5/12/201639.5039.8839.4239.6335,410
5/11/201639.5839.9038.7639.6350,185
5/10/201640.0640.2739.7640.0622,722
5/9/201639.7240.1939.6840.0227,885
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center