$35.23 +0.15 (%) Unitil Corp - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTL historical data

Date Open High Low Close Volume
11/26/201435.1335.3634.9035.0833,247
11/25/201434.9435.1434.2834.9639,844
11/24/201434.7135.1134.6434.7843,436
11/21/201435.2835.9734.6534.8241,918
11/20/201434.9835.0734.5034.8941,521
11/19/201435.3535.4234.9635.1439,891
11/18/201435.4535.8835.3535.4052,343
11/17/201435.2135.5035.2035.2646,355
11/14/201435.2035.4935.1735.2769,817
11/13/201435.4735.6835.0335.1079,189
11/12/201436.0436.0434.6835.4798,013
11/11/201435.6436.0735.6436.0465,942
11/10/201435.6535.7935.4735.6759,455
11/7/201435.4035.6435.2335.6476,267
11/6/201435.5535.5534.8935.3070,963
11/5/201435.1935.5834.9735.5498,223
11/4/201434.8335.3434.8335.0267,748
11/3/201434.6635.1834.6635.0563,718
10/31/201434.9035.0034.7634.8469,776
10/30/201434.3634.9934.3634.86128,753
10/29/201434.3334.7334.1534.4573,255
10/28/201434.1934.4534.0834.40126,475
10/27/201433.9034.2033.8934.1440,481
10/24/201434.2034.2033.8034.0547,482
10/23/201434.1734.3933.8534.11112,239
10/22/201433.8434.2933.8434.0174,009
10/21/201434.0034.0033.6033.9548,326
10/20/201433.3634.2433.3634.0049,917
10/17/201433.7533.9033.4033.5749,037
10/16/201433.3533.7933.2533.6170,645
10/15/201433.5433.9933.0633.7082,681
10/14/201433.3234.0032.9633.6971,993
10/13/201432.8933.4532.5933.0486,579
10/10/201432.1033.1531.9132.7367,886
10/9/201432.8832.9931.9632.2951,467
10/8/201432.0032.9232.0032.8879,348
10/7/201431.7232.2431.7031.9754,665
10/6/201432.0832.1231.8131.8833,014
10/3/201431.7432.1931.4731.9368,319
10/2/201431.1631.6931.1631.4935,404
10/1/201431.1031.5531.0731.2340,216
9/30/201431.6931.6931.0631.0958,728
9/29/201431.2531.6231.0531.5749,509
9/26/201431.1531.4431.0231.3250,849
9/25/201431.3631.4831.1531.1551,232
9/24/201431.6331.7531.3031.4431,919
9/23/201431.8031.8731.5931.6051,713
9/22/201432.2732.2931.8031.8140,371
9/19/201431.9332.2431.8632.19114,805
9/18/201431.9631.9831.7231.8864,390
9/17/201431.4932.0731.3431.7675,293
9/16/201431.3231.6331.2431.4036,408
9/15/201431.2831.4931.1531.2537,570
9/12/201431.7031.7031.1531.2866,161
9/11/201431.6531.9931.6031.8051,825
9/10/201431.8632.1331.6531.6932,092
9/9/201432.3032.3031.8231.8931,155
9/8/201432.3932.4432.1632.3035,650
9/5/201431.9832.4631.9832.4324,652
9/4/201432.2432.3932.0632.0945,410
9/3/201432.3632.4732.2332.2940,258
9/2/201432.7232.7232.1332.2536,255
8/29/201432.6232.7832.3932.5941,103
8/28/201432.2532.5832.2432.4530,873
8/27/201432.3732.4232.1632.3955,471
8/26/201432.6532.6532.1132.2259,904
8/25/201432.7832.7832.3832.5029,371
8/22/201432.6032.6532.2432.5532,323
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center