UNITIL CORPORATION $30.54


20/5/2013 10:20 AM  |  NYSE : UTL  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

UTL historical data

Date Open High Low Close Volume
5/17/2013 30.44 30.66 30.29 30.54 336
5/16/2013 30.45 30.60 30.08 30.32 486
5/15/2013 29.99 30.60 29.98 30.44 799
5/14/2013 29.63 30.32 29.63 30.10 689
5/13/2013 30.07 30.15 29.62 29.69 518
5/10/2013 30.08 30.24 29.92 30.19 492
5/9/2013 30.17 30.17 29.85 29.96 616
5/8/2013 30.50 30.65 29.98 30.12 471
5/7/2013 30.21 30.54 29.95 30.50 500
5/6/2013 30.24 30.41 29.93 30.09 513
5/3/2013 30.09 30.46 29.97 30.25 597
5/2/2013 30.25 30.31 29.87 30.11 760
5/1/2013 30.31 30.40 30.01 30.09 1086
4/30/2013 29.97 30.39 29.81 30.31 1296
4/29/2013 29.97 30.23 29.87 30.07 808
4/26/2013 30.13 30.25 30.00 30.13 1381
4/25/2013 29.65 30.65 29.62 30.19 1710
4/24/2013 29.60 29.69 29.40 29.56 852
4/23/2013 29.53 29.73 29.40 29.62 717
4/22/2013 28.96 29.59 28.70 29.38 1187
4/19/2013 28.66 28.97 28.66 28.92 413
4/18/2013 28.51 28.73 28.41 28.65 496
4/17/2013 28.53 28.59 28.16 28.40 489
4/16/2013 28.34 28.71 28.11 28.61 484
4/15/2013 28.76 28.80 28.12 28.20 578
4/12/2013 28.53 28.93 28.44 28.80 386
4/11/2013 28.45 28.57 28.40 28.54 694
4/10/2013 28.16 28.47 28.15 28.45 830
4/9/2013 28.21 28.34 28.06 28.16 501
4/8/2013 28.23 28.32 28.08 28.25 446
4/5/2013 27.79 28.23 27.79 28.13 290
4/4/2013 27.96 28.17 27.67 28.13 523
4/3/2013 28.00 28.10 27.82 27.88 312
4/2/2013 28.00 28.18 27.93 28.04 400
4/1/2013 28.15 28.24 27.69 27.96 525
3/28/2013 28.05 28.31 27.93 28.13 1024
3/27/2013 27.71 28.07 27.71 27.93 511
3/26/2013 27.99 27.99 27.69 27.93 178
3/25/2013 27.82 27.98 27.73 27.84 488
3/22/2013 27.62 27.77 27.59 27.77 398
3/21/2013 27.66 27.75 27.57 27.63 292
3/20/2013 27.67 27.76 27.65 27.74 470
3/19/2013 27.63 27.69 27.46 27.64 295
3/18/2013 27.58 27.69 27.51 27.63 249
3/15/2013 27.68 27.70 27.50 27.70 719
3/14/2013 27.50 27.64 27.42 27.63 264
3/13/2013 27.32 27.50 27.28 27.43 250
3/12/2013 27.32 27.48 27.28 27.36 230
3/11/2013 27.42 27.49 27.31 27.40 580
3/8/2013 27.64 27.64 27.23 27.40 630
3/7/2013 27.53 27.60 27.29 27.58 191
3/6/2013 27.57 27.58 27.30 27.52 190
3/5/2013 27.50 27.57 27.34 27.57 277
3/4/2013 27.36 27.48 27.28 27.48 297
3/1/2013 27.31 27.40 27.04 27.36 187
2/28/2013 27.32 27.44 27.20 27.38 380
2/27/2013 27.17 27.48 26.95 27.27 455
2/26/2013 27.00 27.25 26.88 27.11 631
2/25/2013 27.36 27.40 26.92 26.93 346
2/22/2013 27.23 27.37 27.09 27.34 252
2/21/2013 27.18 27.32 26.99 27.09 152
2/20/2013 27.20 27.50 27.14 27.16 731
2/19/2013 27.14 27.32 27.11 27.31 475
2/15/2013 27.21 27.23 26.75 27.17 416
2/14/2013 27.27 27.30 27.02 27.11 193
2/13/2013 27.21 27.31 27.11 27.24 128
2/12/2013 26.98 27.31 26.84 27.25 448
2/11/2013 26.84 26.97 26.74 26.94 149
2/8/2013 26.88 26.88 26.64 26.80 187
2/7/2013 26.75 26.82 26.51 26.81 159
2/6/2013 26.67 26.80 26.36 26.78 335
2/5/2013 26.58 26.83 26.57 26.65 294
2/4/2013 26.76 26.89 26.45 26.56 326
2/1/2013 26.86 27.04 26.78 26.90 773
1/31/2013 26.72 26.92 26.70 26.78 681
1/30/2013 26.95 26.98 26.66 26.83 554
1/29/2013 26.91 27.19 26.84 27.19 529
1/28/2013 26.63 26.85 26.49 26.84 594
1/25/2013 26.50 26.64 26.39 26.47 735
1/24/2013 26.60 26.60 26.41 26.51 647
1/23/2013 26.49 26.58 26.35 26.41 325
1/22/2013 26.34 26.60 26.30 26.58 297
1/18/2013 26.23 26.36 26.08 26.33 329
1/17/2013 26.08 26.26 26.01 26.16 323
1/16/2013 26.22 26.27 26.02 26.06 674
1/15/2013 26.27 26.47 26.22 26.31 348
1/14/2013 26.48 26.59 26.37 26.38 358
1/11/2013 26.61 26.61 26.30 26.48 312
1/10/2013 26.50 26.67 26.41 26.54 473
1/9/2013 26.58 26.61 26.22 26.49 216
1/8/2013 26.47 26.54 26.35 26.46 502
1/7/2013 26.66 26.72 26.32 26.55 487
1/4/2013 26.62 26.74 26.51 26.62 363
1/3/2013 26.67 26.69 26.42 26.48 419
1/2/2013 26.25 26.69 26.25 26.69 779
12/31/2012 25.66 26.06 25.12 25.92 393
12/28/2012 25.86 26.05 25.59 25.61 214
12/27/2012 26.10 26.10 25.56 25.88 273
12/26/2012 26.33 26.34 26.06 26.15 196
12/24/2012 26.42 26.43 26.13 26.35 125
Marketplace
Trading Center