$39.62 -0.53 (%) Unitil Corp - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTL historical data

Date Open High Low Close Volume
5/27/201640.5540.5840.0140.1520,436
5/26/201640.0040.5939.8340.3138,437
5/25/201639.7240.1339.4440.1150,648
5/24/201639.0639.8139.0039.7436,301
5/23/201639.1039.1038.6738.9545,485
5/20/201638.8739.0238.3239.0029,083
5/19/201638.4438.9638.3838.8823,771
5/18/201638.6339.0238.3438.7757,673
5/17/201639.9039.9238.5438.7453,206
5/16/201639.3339.9139.1839.8824,470
5/13/201639.5039.5239.1839.4626,402
5/12/201639.5039.8839.4239.6335,410
5/11/201639.5839.9038.7639.6350,185
5/10/201640.0640.2739.7640.0622,722
5/9/201639.7240.1939.6840.0227,885
5/6/201639.8039.8039.2939.7031,200
5/5/201640.2940.4339.5339.7455,397
5/4/201639.2140.2739.2140.0624,790
5/3/201639.3039.7738.9539.3431,091
5/2/201639.5639.9639.3739.4566,189
4/29/201639.4439.8039.2639.5286,656
4/28/201639.0439.6639.0439.6571,829
4/27/201638.9439.4438.6439.3035,145
4/26/201638.7039.2538.4538.80129,739
4/25/201637.6839.3337.4338.80129,886
4/22/201636.8037.4836.7637.1067,656
4/21/201637.3137.5335.3736.75149,381
4/20/201641.4441.4539.9040.0843,200
4/19/201641.4541.8341.4041.7430,330
4/18/201641.2641.7741.1441.6735,376
4/15/201641.2241.6541.0741.5132,645
4/14/201641.6141.7541.1341.4627,007
4/13/201642.0042.0041.0741.6228,379
4/12/201641.5242.0841.5241.8220,537
4/11/201642.0842.5141.5541.5526,032
4/8/201641.9342.4641.8642.0131,976
4/7/201641.2241.7841.0341.6240,464
4/6/201641.3441.5540.6841.4234,245
4/5/201642.0742.2841.3041.3953,524
4/4/201642.7442.7442.1342.2738,795
4/1/201642.0942.9342.0942.7031,968
3/31/201643.1443.1942.4042.4963,773
3/30/201643.0043.2942.6742.9465,438
3/29/201641.8943.0641.8942.9849,215
3/28/201642.0842.6141.9242.0126,204
3/24/201641.2542.1141.1842.0838,973
3/23/201641.4441.8641.0041.3842,746
3/22/201641.2341.6341.2341.3928,500
3/21/201641.5241.8240.9741.4356,141
3/18/201641.5041.8840.9341.84142,869
3/17/201640.6041.5840.5641.3346,438
3/16/201640.2040.8639.7040.6932,333
3/15/201640.3240.7640.2540.4037,017
3/14/201640.5440.5440.1940.3729,055
3/11/201640.9040.9240.3240.6645,003
3/10/201641.0041.1640.3540.5827,712
3/9/201640.4240.9540.4240.9051,633
3/8/201640.1740.7840.1240.4361,698
3/7/201640.0940.5839.6240.4452,254
3/4/201639.8040.2139.3740.1845,080
3/3/201639.7239.9339.2239.9350,995
3/2/201639.3739.7838.5439.7756,085
3/1/201639.4139.6938.9639.3653,337
2/29/201639.1840.0439.0439.3338,654
2/26/201640.2540.2539.1839.1864,158
2/25/201640.0040.5139.6640.2131,911
2/24/201639.3740.3339.3740.0036,729
2/23/201639.5039.7239.1139.5853,316
2/22/201639.4739.7339.3139.4039,206
2/19/201639.2839.7439.0139.2841,172
2/18/201638.7639.3838.7639.2542,890
2/17/201639.0039.1838.4338.9256,806
2/16/201638.3139.0937.1538.8462,479
2/12/201639.5539.5538.2638.6055,955
2/11/201639.3939.9539.3839.4936,231
2/10/201639.5640.3139.1739.8349,664
2/9/201639.4740.0239.3139.7755,276
2/8/201639.0840.0938.9439.9682,645
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center