$37.46 -0.34 (%) Unitil Corp - NYSE

Jan. 28, 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
1/27/201537.1737.8836.9937.8094,032
1/26/201536.8737.3936.3937.3243,565
1/23/201536.6836.9236.4136.7450,032
1/22/201536.6436.7236.2236.6230,128
1/21/201536.6736.7036.1536.4638,845
1/20/201536.6136.8336.0536.5235,429
1/16/201536.0336.7035.9936.3952,832
1/15/201536.5336.5335.9136.0946,561
1/14/201535.6736.4735.5736.3427,202
1/13/201535.6236.3235.3235.8068,778
1/12/201535.7835.8935.3035.6639,420
1/9/201536.5636.6535.5935.95116,379
1/8/201536.9637.2636.6236.8824,071
1/7/201536.3236.8936.3236.8719,909
1/6/201536.2636.9036.0736.2545,491
1/5/201536.4336.5036.0136.3142,837
1/2/201536.6337.2536.3936.5047,471
12/31/201437.3937.6036.6736.6728,803
12/30/201438.4538.4537.3137.4036,040
12/29/201437.7638.5537.7438.5037,364
12/26/201437.4337.7937.3837.5623,841
12/24/201436.6937.2136.6937.1826,010
12/23/201436.5536.8336.4336.6838,145
12/22/201436.4236.7336.1136.7238,993
12/19/201436.1136.5036.0836.3392,566
12/18/201436.0636.3135.9236.2735,859
12/17/201435.5335.9735.1435.8646,672
12/16/201435.0435.7034.7235.3241,291
12/15/201435.3735.7334.8335.0046,173
12/12/201435.6136.1035.3535.3639,505
12/11/201435.5336.4935.5335.9438,726
12/10/201436.0036.1235.3935.6173,641
12/9/201435.2836.3035.2836.2446,064
12/8/201435.5736.1135.3335.5331,498
12/5/201435.6736.0535.5335.6644,172
12/4/201435.4935.7535.3535.6530,849
12/3/201435.5435.6635.0935.3831,374
12/2/201435.1435.5735.1235.4628,626
12/1/201435.3035.5934.8835.0837,370
11/28/201435.2435.6835.2135.2326,576
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center