$33.57 0.00 (%) Unitil Corp - NYSE

Oct. 17, 2014 | 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
10/17/201433.7533.9033.4033.5749,037
10/16/201433.3533.7933.2533.6170,645
10/15/201433.5433.9933.0633.7082,681
10/14/201433.3234.0032.9633.6971,993
10/13/201432.8933.4532.5933.0486,579
10/10/201432.1033.1531.9132.7367,886
10/9/201432.8832.9931.9632.2951,467
10/8/201432.0032.9232.0032.8879,348
10/7/201431.7232.2431.7031.9754,665
10/6/201432.0832.1231.8131.8833,014
10/3/201431.7432.1931.4731.9368,319
10/2/201431.1631.6931.1631.4935,404
10/1/201431.1031.5531.0731.2340,216
9/30/201431.6931.6931.0631.0958,728
9/29/201431.2531.6231.0531.5749,509
9/26/201431.1531.4431.0231.3250,849
9/25/201431.3631.4831.1531.1551,232
9/24/201431.6331.7531.3031.4431,919
9/23/201431.8031.8731.5931.6051,713
9/22/201432.2732.2931.8031.8140,371
9/19/201431.9332.2431.8632.19114,805
9/18/201431.9631.9831.7231.8864,390
9/17/201431.4932.0731.3431.7675,293
9/16/201431.3231.6331.2431.4036,408
9/15/201431.2831.4931.1531.2537,570
9/12/201431.7031.7031.1531.2866,161
9/11/201431.6531.9931.6031.8051,825
9/10/201431.8632.1331.6531.6932,092
9/9/201432.3032.3031.8231.8931,155
9/8/201432.3932.4432.1632.3035,650
9/5/201431.9832.4631.9832.4324,652
9/4/201432.2432.3932.0632.0945,410
9/3/201432.3632.4732.2332.2940,258
9/2/201432.7232.7232.1332.2536,255
8/29/201432.6232.7832.3932.5941,103
8/28/201432.2532.5832.2432.4530,873
8/27/201432.3732.4232.1632.3955,471
8/26/201432.6532.6532.1132.2259,904
8/25/201432.7832.7832.3832.5029,371
8/22/201432.6032.6532.2432.5532,323
8/21/201432.4732.7732.4132.5763,735
8/20/201432.6032.6432.2132.4142,791
8/19/201432.4432.7432.4132.6840,552
8/18/201432.6832.6832.4332.5533,412
8/15/201432.6032.7832.1232.4650,905
8/14/201432.2632.3632.1832.3617,176
8/13/201432.2432.2831.9432.1330,531
8/12/201432.3232.5732.1532.4046,535
8/11/201432.4532.6332.1932.4153,043
8/8/201431.8732.4031.8732.2838,852
8/7/201431.7631.9831.6231.8725,267
8/6/201431.9432.0531.6731.7435,094
8/5/201431.8732.1531.6631.9049,129
8/4/201432.0832.1031.4331.9387,855
8/1/201432.0132.2932.0032.0842,837
7/31/201432.0032.3032.0032.0066,700
7/30/201432.6932.6932.0232.1965,080
7/29/201432.8932.8932.5432.5733,304
7/28/201432.2332.8932.2332.8564,835
7/25/201432.5032.5532.2632.2857,008
7/24/201433.0233.0232.5132.5157,960
7/23/201433.0533.1832.8133.0264,149
7/22/201432.7933.0732.6532.7245,435
7/21/201432.8932.9032.5532.6147,993
7/18/201432.3832.9232.2232.9233,431
7/17/201432.8332.8432.4432.5046,683
7/16/201432.9733.0032.6232.8731,188
7/15/201433.0433.0432.6832.9141,915
7/14/201433.3533.3532.8532.9535,314
7/11/201433.1633.3633.0033.1838,037
7/10/201432.9833.2932.9233.2457,135
7/9/201433.4433.4433.1033.1833,332
7/8/201433.1333.4133.1033.3446,583
7/7/201433.1233.3933.0833.2762,355
7/3/201433.3433.3633.0333.1638,164
7/2/201433.6833.6833.1133.3676,437
7/1/201433.7434.0033.7333.8173,172
6/30/201434.2534.3833.5833.8399,907
6/27/201434.3034.7034.3034.6484,006
6/26/201434.5834.6234.3734.4628,140
6/25/201434.3134.8434.3034.6646,254
6/24/201434.1434.5334.0434.4750,651
6/23/201434.1334.5833.8834.2743,059
6/20/201434.4634.4734.2134.2769,386
6/19/201434.6234.8234.3734.4195,962
6/18/201433.6434.4233.6434.3544,182
6/17/201433.4233.7033.3233.5149,583
6/16/201433.3133.5433.3133.4615,224
6/13/201433.4233.4233.1033.1832,680
6/12/201433.2533.4632.8033.2127,842
6/11/201433.5133.5333.2533.3029,389
6/10/201433.9133.9533.5633.7119,976
6/9/201433.9233.9633.6233.8537,135
6/6/201433.6034.0933.5133.8094,647
6/5/201433.3533.6333.0533.6088,916
6/4/201432.9033.2532.5233.1855,858
6/3/201433.4033.4033.0033.0235,853
6/2/201433.4633.8933.3233.3651,391
5/30/201433.3033.5833.1733.4859,952
5/29/201433.2733.2733.0133.2423,312
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center