$42.81 -0.34 (%) Unitil Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/1/201642.3643.8542.3643.1548,168
11/30/201644.3144.5642.4742.4758,279
11/29/201644.6044.8244.5044.6226,675
11/28/201644.0944.8844.0144.6240,974
11/25/201643.1343.9843.1343.9217,881
11/23/201643.7744.1543.0443.2437,616
11/22/201643.5144.3343.1744.1558,207
11/21/201643.0943.5742.8143.3233,210
11/18/201642.7043.1942.3743.0961,265
11/17/201642.1042.6842.0042.5133,470
11/16/201641.3742.1741.1442.0541,209
11/15/201640.7741.5340.7741.4342,118
11/14/201641.5841.7540.4040.5595,792
11/11/201640.4842.1840.4841.5896,215
11/10/201641.7841.7840.2440.6289,314
11/9/201641.8242.0240.7341.8375,255
11/8/201642.2843.0842.2342.8852,527
11/7/201641.2642.3941.0542.2155,761
11/4/201640.2541.6740.2541.0287,321
11/3/201640.2740.8939.9340.5737,548
11/2/201640.2240.5139.7040.3439,020
11/1/201640.3840.9340.1440.2760,711
10/31/201639.8340.7339.7040.5739,844
10/28/201639.2539.8339.2539.5817,521
10/27/201639.3339.5939.0439.4336,415
10/26/201639.6539.6839.1439.3424,577
10/25/201639.6939.8739.6339.8523,154
10/24/201638.7339.8438.7339.7532,175
10/21/201638.8338.8838.5438.7333,846
10/20/201638.5339.5238.4338.9480,527
10/19/201638.4038.5238.0638.1133,850
10/18/201638.4838.6138.0838.3820,523
10/17/201638.0038.3037.9638.1719,954
10/14/201638.1138.2237.8438.0230,833
10/13/201637.9838.5237.8738.1025,157
10/12/201637.4138.2137.4138.0523,683
10/11/201638.2838.7437.3137.4441,373
10/10/201637.8838.3237.8838.2817,402
10/7/201638.1038.1137.6137.6923,451
10/6/201637.8037.8737.4337.6924,377
10/5/201638.0238.1537.6737.9234,702
10/4/201638.7738.7737.6237.8227,763
10/3/201638.9838.9838.1738.5128,453
9/30/201639.0939.2338.8239.0634,394
9/29/201639.5339.5638.9138.9539,277
9/28/201639.7239.9439.3439.7923,694
9/27/201640.2340.2339.6339.8435,916
9/26/201640.5840.5839.8939.9041,532
9/23/201640.4140.5640.3040.3815,261
9/22/201639.8340.4039.6540.3632,506
9/21/201639.0039.6638.8939.6624,806
9/20/201639.0639.2438.8138.8517,493
9/19/201638.7939.0438.5538.7932,189
9/16/201638.3239.0238.0038.75104,225
9/15/201638.2938.5038.1438.3841,457
9/14/201638.5938.7438.2438.4626,377
9/13/201638.8738.9538.3738.6436,747
9/12/201638.6539.2438.4939.1443,536
9/9/201640.7340.7338.8038.8244,297
9/8/201640.4841.1340.3841.0337,786
9/7/201639.6340.5439.3240.5259,969
9/6/201639.6539.8039.2639.6445,784
9/2/201639.2539.7539.0939.7422,860
9/1/201639.5739.7738.8939.1040,653
8/31/201639.7739.7739.4939.5462,808
8/30/201639.7340.0639.5039.6644,208
8/29/201639.7640.1239.5939.8830,806
8/26/201640.3840.5839.5939.5937,742
8/25/201639.6540.0639.6340.0531,986
8/24/201639.7540.0739.5039.8128,573
8/23/201639.9540.3939.6839.7234,731
8/22/201639.1539.9739.1539.7333,602
8/19/201640.3940.3939.2639.3638,731
8/18/201639.7340.3639.7340.3445,659
8/17/201639.5539.9539.1839.8141,146
8/16/201640.4940.4939.6639.6832,180
8/15/201641.3141.5240.6540.6941,210
8/12/201641.6441.9341.3641.4537,996
8/11/201641.6641.7941.4141.4743,223
8/10/201641.8941.9641.4841.7834,234
8/9/201642.1042.2642.0242.0925,677
8/8/201641.9442.2141.5742.0533,604
8/5/201641.8842.1341.7041.9035,325
8/4/201642.3342.6641.9542.1537,961
8/3/201642.7542.7641.6642.3337,699
8/2/201643.1343.2342.8442.8437,899
8/1/201643.5443.7943.4343.4932,665
7/29/201643.6844.0743.6243.7432,602
7/28/201643.4643.7943.4043.6928,631
7/27/201644.1244.1243.4043.7028,031
7/26/201644.5944.6643.9944.0035,212
7/25/201644.5745.0144.0044.6323,835
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center