Unitil Corp $32.57

down 0.00


22/8/2014 02:15 PM  |  NYSE : UTL  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTL historical data

Date Open High Low Close Volume
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
5/28/201433.1333.2032.8733.1539,567
5/27/201432.7833.0432.7233.0183,973
5/23/201432.6132.6732.4432.6562,577
5/22/201432.5832.6532.4132.4652,141
5/21/201432.7832.7832.1732.4436,123
5/20/201432.7532.7532.1732.5869,078
5/19/201433.2333.2332.7632.7733,116
5/16/201433.0633.2132.8433.1651,394
5/15/201433.1033.4033.0233.1258,710
5/14/201433.2933.6333.1133.1354,832
5/13/201433.4133.4132.9233.1870,448
5/12/201433.6734.1233.6033.6595,203
5/9/201433.3633.6733.3033.4560,352
5/8/201433.6633.6633.2033.3751,564
5/7/201432.9733.6232.8233.5648,882
5/6/201433.1733.3432.6532.8064,519
5/5/201432.8233.2732.7533.2145,579
5/2/201433.4633.4632.7232.9062,306
5/1/201433.1933.5732.8533.4564,206
4/30/201433.0333.5433.0333.2071,183
4/29/201433.5033.7133.0333.0548,965
4/28/201432.9633.4032.9233.2841,654
4/25/201432.9833.2832.4232.7457,087
4/24/201432.3633.0032.2532.9242,368
4/23/201432.9033.1632.2732.2940,388
4/22/201432.9032.9032.5232.8044,525
4/21/201432.4532.5932.2932.5232,077
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
Trading Center