$39.99 +0.69 (%) Unitil Corp - NYSE

Feb. 8, 2016 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTL historical data

Date Open High Low Close Volume
2/5/201639.2739.6938.9339.3059,146
2/4/201639.7139.8539.2239.3453,690
2/3/201639.2140.1039.0039.68135,220
2/2/201639.0739.6638.9939.0675,511
2/1/201638.6139.8938.5739.27119,876
1/29/201637.8038.7537.8038.75158,326
1/28/201636.3738.7435.3337.3897,987
1/27/201636.5937.2436.5836.8756,143
1/26/201636.7536.9636.4336.7356,613
1/25/201636.6636.6735.7535.8535,452
1/22/201635.8036.7735.7436.6387,230
1/21/201636.1936.1935.4935.7131,855
1/20/201636.2436.3635.0735.9149,082
1/19/201635.6336.4935.5836.3446,036
1/15/201635.6236.3035.2235.6475,212
1/14/201635.7536.5035.7536.2844,492
1/13/201635.9736.2435.5335.6735,130
1/12/201636.4536.4535.5935.9339,067
1/11/201635.8436.4935.8336.2045,621
1/8/201636.3236.5035.8835.9535,231
1/7/201635.9436.4135.5236.2357,801
1/6/201635.3636.5135.3636.4758,294
1/5/201635.2735.6834.7035.6245,489
1/4/201635.5035.5034.7535.2149,662
12/31/201536.2336.2335.4235.8850,406
12/30/201536.5536.6736.1836.2534,720
12/29/201536.3836.7436.3836.5529,317
12/28/201536.1436.5136.1036.3025,861
12/24/201535.8836.3735.8836.165,374
12/23/201535.6836.0135.6836.0030,566
12/22/201534.8135.6634.4635.5670,687
12/21/201534.9435.0834.6034.7219,721
12/18/201534.7835.1334.5834.90106,261
12/17/201535.0835.1834.7935.0231,337
12/16/201534.3635.0034.3634.8845,915
12/15/201534.1234.4934.0334.3842,434
12/14/201533.9334.2133.8634.0126,731
12/11/201534.0034.4733.7534.0742,283
12/10/201534.9135.1034.3134.3820,700
12/9/201535.1035.5434.8635.0125,473
12/8/201535.3435.4634.8335.2937,331
12/7/201535.2335.4935.2235.4435,204
12/4/201535.1335.4034.8635.2929,776
12/3/201535.5235.7034.9735.0228,881
12/2/201535.7135.8435.5735.6754,368
12/1/201535.2035.7935.2035.7639,286
11/30/201535.2735.5835.0535.1362,655
11/27/201535.2935.5335.2535.388,904
11/25/201535.2335.3235.0235.1424,148
11/24/201535.1835.4834.7735.3228,695
11/23/201535.5535.8235.1835.3145,692
11/20/201535.6936.0635.5235.6136,354
11/19/201534.8235.6034.8235.5134,281
11/18/201534.7035.1634.4135.1140,128
11/17/201534.7735.0234.5534.7951,633
11/16/201534.6235.0234.5234.9863,516
11/13/201534.7535.1534.7234.7939,885
11/12/201535.3035.6634.8334.9035,193
11/11/201535.1135.5935.1135.3233,638
11/10/201534.3935.1434.3935.1140,379
11/9/201534.6035.0034.5234.7458,679
11/6/201535.0635.3734.5534.8374,285
11/5/201535.4235.7535.2135.2631,267
11/4/201535.4535.8635.2535.4032,497
11/3/201535.3435.6035.1235.5143,423
11/2/201535.3935.7335.0835.3248,541
10/30/201535.6835.7035.3535.4747,422
10/29/201536.0236.0235.3635.6135,053
10/28/201536.0236.3835.1436.1070,333
10/27/201536.2836.5635.6835.8965,381
10/26/201536.5436.7136.0036.2371,958
10/23/201538.4138.4136.1236.6981,759
10/22/201537.5438.7537.5038.3688,039
10/21/201537.8438.1237.6437.6539,181
10/20/201537.6738.0937.6237.8053,304
10/19/201537.5037.8836.7537.8157,360
10/16/201537.5837.5936.6437.40126,705
10/15/201537.4338.1536.0937.60137,594
10/14/201538.2838.4738.0438.0530,659
10/13/201538.1138.5338.0538.2050,441
10/12/201537.7538.2037.4838.1843,444
10/9/201537.7037.9737.1237.5563,171
10/8/201537.0337.6837.0337.6134,130
10/7/201537.3537.3537.0237.2328,638
10/6/201537.6937.6937.0137.0443,999
10/5/201537.3337.9737.1437.7048,310
10/2/201536.5437.1636.2937.1169,383
10/1/201536.9536.9536.1636.5440,268
9/30/201536.7537.1636.3836.8845,328
9/29/201536.6836.8036.1036.5052,613
9/28/201536.2336.7836.2336.4744,365
9/25/201536.5037.0236.3336.3550,882
9/24/201535.8436.4935.8136.3866,581
9/23/201535.4136.0135.3535.8348,872
9/22/201535.7436.2135.4735.5440,371
9/21/201535.4735.8235.3135.7944,864
9/18/201535.2435.8335.0835.2366,984
9/17/201534.7836.0034.7135.6425,092
9/16/201534.8135.3034.5435.0243,355
9/15/201535.0735.1234.2934.9838,910
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center