$36.33 +0.13 (%) Unitil Corp - NYSE

Aug. 28, 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
8/27/201536.1336.7135.5336.2063,085
8/26/201536.0236.0435.3336.0254,592
8/25/201536.8336.9335.4335.48128,302
8/24/201536.2636.8736.2635.89140,871
8/21/201536.2637.5936.2637.1271,457
8/20/201536.7337.3936.6936.8644,467
8/19/201536.5937.2636.5937.0937,419
8/18/201536.9237.1736.7536.7728,540
8/17/201536.7937.3136.5237.15123,642
8/14/201536.4636.7936.3836.7934,452
8/13/201536.0637.0135.7936.4772,976
8/12/201535.6236.0635.4935.9651,416
8/11/201535.8736.2935.6835.9860,741
8/10/201535.9835.9835.4135.7255,648
8/7/201535.4735.8835.1735.7325,859
8/6/201535.8135.8135.1735.6542,941
8/5/201535.6736.0035.5535.7626,251
8/4/201535.8035.9835.3835.4836,092
8/3/201535.5736.2435.5735.98111,407
7/31/201535.3436.2135.3435.5559,332
7/30/201534.9835.9334.8335.2796,672
7/29/201535.1935.2834.8934.9522,377
7/28/201535.6335.6334.8735.3535,265
7/27/201534.8135.7034.8135.3360,740
7/24/201534.5035.0034.1834.7080,271
7/23/201534.5034.5033.8234.1640,688
7/22/201534.0134.4334.0134.3629,552
7/21/201534.3034.4833.9133.9945,112
7/20/201534.2834.4834.1234.3551,481
7/17/201534.2034.2733.7834.1328,302
7/16/201533.9134.2433.7634.1553,485
7/15/201533.7833.8933.2933.8324,584
7/14/201533.7233.8833.6233.6521,260
7/13/201533.9734.0933.6433.9031,391
7/10/201533.6034.0833.5833.7240,697
7/9/201534.2234.2233.3433.5830,844
7/8/201533.7834.3133.1233.9520,461
7/7/201533.5134.3733.4434.2337,754
7/6/201533.1433.4933.0733.3443,653
7/2/201533.2533.4933.1033.1743,404
7/1/201533.0233.3232.7533.1047,262
6/30/201533.2733.2732.7833.0242,181
6/29/201533.0033.7333.0033.1242,245
6/26/201533.1133.4133.0333.37109,761
6/25/201532.9533.1032.8533.0537,907
6/24/201532.9333.5632.8832.9840,346
6/23/201533.5233.5232.9533.1327,976
6/22/201533.6933.8533.3733.4937,260
6/19/201533.7833.8233.5233.6160,390
6/18/201533.0233.7733.0233.6735,343
6/17/201533.1033.1932.6333.0827,808
6/16/201532.9133.0832.6932.9939,270
6/15/201532.9033.2032.7032.8743,481
6/12/201533.1233.1232.8533.0135,150
6/11/201533.1333.2232.8933.1620,304
6/10/201533.1333.4132.9032.9362,875
6/9/201533.0233.2532.9832.9837,579
6/8/201533.2433.3033.0233.0220,686
6/5/201533.3033.4033.0233.4038,664
6/4/201533.3633.6633.2533.4928,488
6/3/201533.9133.9133.3733.5752,877
6/2/201534.1234.1333.5133.8346,471
6/1/201533.8834.3833.5634.1846,862
5/29/201534.0934.3333.7733.8440,023
5/28/201534.2334.3033.8634.2628,647
5/27/201533.8934.2133.6034.1035,082
5/26/201533.9134.0933.4933.7729,760
5/22/201533.9434.1333.6134.1066,666
5/21/201533.6334.0033.5133.8655,273
5/20/201533.6734.0033.5233.8143,467
5/19/201533.3133.6533.0933.5954,428
5/18/201532.9833.6532.9333.4299,672
5/15/201532.9933.1232.9633.00135,180
5/14/201532.9133.3032.8533.0047,615
5/13/201533.2233.3432.7532.9135,909
5/12/201533.2333.4432.7933.3547,793
5/11/201533.7433.9033.5033.5826,528
5/8/201533.9834.0433.5033.7527,844
5/7/201533.5733.9233.3733.7229,910
5/6/201533.7933.7933.0533.5236,766
5/5/201534.3934.3933.3933.5455,407
5/4/201533.9534.5833.9534.4249,424
5/1/201534.4534.4533.7334.0239,832
4/30/201534.6034.7033.8134.2057,063
4/29/201535.0235.0234.5034.6129,559
4/28/201534.4335.1334.3335.0861,211
4/27/201535.2435.2434.2834.5354,616
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!