$33.34 +0.17 (%) Unitil Corp - NYSE

Jul. 6, 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
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
4/7/201535.1135.1134.3434.3936,339
4/6/201534.8535.2934.8035.1032,927
4/2/201535.0035.2134.7034.9238,214
4/1/201534.7534.9734.3134.9443,680
3/31/201534.7234.8634.2134.7741,740
3/30/201534.5034.9334.3834.6524,265
3/27/201534.2034.6634.1134.3733,904
3/26/201534.2434.6534.1034.1023,895
3/25/201534.7534.9734.1034.2420,856
3/24/201534.8634.9434.4734.7524,240
3/23/201534.5234.9934.5234.8638,243
3/20/201534.6535.0034.2534.5481,766
3/19/201534.5734.7934.1934.3219,574
3/18/201533.9034.8533.8934.6845,521
3/17/201533.4234.0533.4233.8626,431
3/16/201533.9934.4033.5733.6557,110
3/13/201533.9233.9633.3533.7733,767
3/12/201533.2934.1033.2533.9933,058
3/11/201533.4633.4633.0133.0937,038
3/10/201533.3133.5633.1333.3930,489
3/9/201532.9933.6032.9933.4842,041
3/6/201533.5033.5333.0033.0084,162
3/5/201533.5733.8533.5133.5125,426
3/4/201533.6233.6633.5033.5854,986
3/3/201533.7034.0833.5033.8028,920
3/2/201534.1034.1033.5033.7864,027
2/27/201534.1634.2033.8133.9851,159
2/26/201533.8934.1633.6234.0448,485
2/25/201534.0134.2933.5733.8058,038
2/24/201533.6734.4033.6734.1747,513
2/23/201533.6433.9133.4833.8336,263
2/20/201534.0234.0233.5133.7347,589
2/19/201534.1334.5533.8933.9364,392
2/18/201533.7034.4333.7034.2755,517
2/17/201534.5334.9133.4033.71134,240
2/13/201535.1635.1734.2434.5254,365
2/12/201535.2535.4135.0235.1125,281
2/11/201535.6436.0635.1435.2238,846
  • Showing 1-100 of 1,259 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!