Unitil Corp $32.24

down -0.06


17/4/2014 06:40 PM  |  NYSE : UTL  
Industries : Utilities / Diversified Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTL historical data

Date Open High Low Close Volume
4/17/201432.1432.6032.0732.2434,425
4/16/201432.2232.4331.8132.3031,939
4/15/201432.1332.2431.6232.0144,759
4/14/201432.2332.4031.7231.9245,809
4/11/201431.7832.1131.7331.9443,755
4/10/201432.6532.6531.9431.9692,872
4/9/201432.6332.8532.3332.6435,082
4/8/201432.6533.0832.3332.7244,089
4/7/201432.6732.6732.4932.5428,708
4/4/201432.9933.1032.3932.6143,689
4/3/201432.9032.9532.6932.7521,409
4/2/201433.0533.0532.7132.8130,967
4/1/201433.0333.0332.5632.8930,087
3/31/201432.6733.2232.6032.8461,492
3/28/201432.4432.8132.2932.4127,118
3/27/201432.4632.5832.3532.5221,077
3/26/201432.7932.8632.2332.2832,787
3/25/201432.9233.0532.6032.6749,801
3/24/201433.0033.0032.2632.8438,346
3/21/201432.1732.8632.1732.8373,623
3/20/201432.0532.2631.9032.0816,433
3/19/201432.7432.7432.0532.1537,777
3/18/201432.6832.8632.5032.6027,414
3/17/201432.5532.6532.3832.5725,733
3/14/201432.2032.5032.1032.3017,953
3/13/201431.8332.3031.8332.2330,518
3/12/201431.4031.7331.4031.7040,634
3/11/201431.9131.9131.3131.4827,735
3/10/201431.4831.7731.3731.7745,085
3/7/201431.5431.6531.3031.3936,743
3/6/201431.8031.8031.2931.4629,706
3/5/201432.0232.2231.6431.7930,163
3/4/201431.6832.4731.5932.18156,049
3/3/201431.4431.5731.0631.3125,083
2/28/201431.5231.7931.4631.4842,155
2/27/201431.5131.8431.3731.5426,622
2/26/201431.9031.9031.5231.5926,734
2/25/201431.8731.9931.6531.7433,352
2/24/201431.9932.0931.6531.7149,774
2/21/201431.7431.9931.5031.8368,249
2/20/201431.1831.5630.9231.5545,071
2/19/201431.2431.3630.9631.0140,832
2/18/201431.0031.2230.8731.2050,409
2/14/201431.0231.1130.8030.9532,329
2/13/201430.6730.9930.6430.9737,343
2/12/201430.7130.7630.4830.7369,793
2/11/201430.4831.0430.4530.9752,312
2/10/201430.0630.5429.9230.4853,401
2/7/201430.0030.2529.8629.9442,573
2/6/201429.6629.9029.4929.8143,320
2/5/201429.4829.5929.3429.4988,343
2/4/201430.0330.0329.2429.5266,230
2/3/201430.4830.5829.7029.8167,391
1/31/201429.9230.4429.8230.4454,464
1/30/201429.6230.4429.5730.3146,886
1/29/201429.3430.0129.0529.5868,553
1/28/201429.3429.4729.1229.3455,270
1/27/201429.7530.1629.5029.5126,267
1/24/201430.0930.3429.7229.7533,818
1/23/201430.2330.4530.0830.2925,805
1/22/201430.2630.4030.1030.2328,637
1/21/201430.0330.3229.9430.2419,310
1/17/201429.9230.0829.7629.9824,863
1/16/201429.8030.0129.7030.0123,357
1/15/201429.9830.0029.8329.9427,351
1/14/201430.1330.1329.7629.9232,167
1/13/201430.4230.4629.8830.0729,588
1/10/201430.1030.6230.0730.5134,798
1/9/201429.9630.1029.8530.0929,121
1/8/201430.0330.1329.7529.9453,631
1/7/201430.0530.1929.9630.0467,597
1/6/201430.1330.1329.8929.9939,972
1/3/201430.0130.1629.8630.1241,012
1/2/201430.3330.3429.9030.0627,293
12/31/201330.6730.7130.3830.4919,197
12/30/201330.5530.6930.3930.5331,816
12/27/201330.7330.7330.4030.7123,741
12/26/201330.8630.8930.4830.6115,311
12/24/201330.9531.0630.7430.8012,899
12/23/201330.7030.9330.5330.8230,325
12/20/201330.3730.8630.3730.6973,421
12/19/201330.3130.4130.1230.2817,942
12/18/201330.0330.5029.8630.4242,178
12/17/201330.2130.2229.9530.0815,473
12/16/201329.7930.3529.7830.1037,417
12/13/201329.8730.0129.7529.7829,755
12/12/201329.4229.8729.4229.73102,001
12/11/201329.5729.6429.4029.4835,681
12/10/201330.0330.0329.5529.6043,650
12/9/201330.2930.2929.8429.9839,156
12/6/201330.1830.4929.9730.3637,209
12/5/201329.8030.1229.7829.8813,297
12/4/201329.6530.1829.5629.9663,068
12/3/201329.7429.9629.6129.8234,512
12/2/201330.1930.4029.6229.8739,877
11/29/201330.1930.4530.1830.2611,176
11/27/201330.1530.2029.7330.0826,388
11/26/201330.2730.2729.7830.0826,935
11/25/201330.1330.3729.8530.1621,405
11/22/201329.6930.2629.6529.9727,456
Trading Center