$44.50 -0.16 (%) Unitil Corp - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/201644.7845.1644.4044.5060,516
7/21/201643.6244.6943.2844.6639,264
7/20/201643.3843.6043.2643.2736,451
7/19/201643.6343.6343.0443.3825,521
7/18/201643.8144.0343.2143.6022,252
7/15/201643.3843.8543.3843.8419,856
7/14/201643.3843.6443.1843.2121,965
7/13/201643.5543.8943.4643.8031,475
7/12/201643.3943.8343.1043.3641,282
7/11/201643.4343.7242.9443.6826,830
7/8/201642.7943.7542.3843.7338,771
7/7/201643.7543.7542.8942.8936,892
7/6/201643.6943.9643.2743.8655,631
7/5/201642.6843.7542.6843.6245,946
7/1/201642.7942.8642.2742.6529,458
6/30/201642.3442.7042.0542.6746,692
6/29/201642.1542.5542.0442.1526,737
6/28/201642.4442.4741.8641.9826,029
6/27/201641.2942.5041.2942.3272,081
6/24/201641.0041.9840.7341.4399,914
6/23/201641.4941.9041.4141.6629,493
6/22/201641.9442.1641.4341.4927,898
6/21/201641.9142.2441.6242.0229,206
6/20/201641.4542.1441.2641.7927,469
6/17/201641.7941.7941.0241.49147,732
6/16/201641.2341.8841.2341.8524,601
6/15/201642.0042.0941.3241.4319,657
6/14/201641.6142.1741.6142.0520,257
6/13/201642.2642.2941.6141.7421,079
6/10/201641.6542.2941.6542.1722,814
6/9/201641.6842.1141.5141.9847,898
6/8/201641.1441.9641.0941.8726,408
6/7/201641.1441.6341.0241.2216,146
6/6/201641.1741.3340.7241.0927,430
6/3/201640.5041.3340.5041.0333,195
6/2/201640.5240.5239.8440.1522,073
6/1/201639.5140.5839.5140.5341,892
5/31/201640.1540.2239.5739.6260,635
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center