Indicators

Unitil Corp (NY: UTL )

50.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.25	11.37	11.25	11.37	194,862	+0.05(+0.45%)
May 28, 2009	11.34	11.34	11.15	11.32	158,233	+0.10(+0.86%)
May 27, 2009	11.32	11.32	11.19	11.22	202,958	-0.09(-0.80%)
May 26, 2009	11.24	11.32	11.17	11.31	266,116	+0.15(+1.37%)
May 22, 2009	11.15	11.25	11.06	11.16	351,727	+0.11(+1.02%)
May 21, 2009	11.28	11.28	10.93	11.04	1,244,874	-0.32(-2.84%)
May 20, 2009	11.55	11.60	11.32	11.37	234,663	-0.12(-1.08%)
May 19, 2009	11.55	11.71	11.47	11.49	71,704	-0.08(-0.68%)
May 18, 2009	12.02	12.02	11.37	11.57	94,971	-0.14(-1.21%)
May 15, 2009	12.36	12.62	11.14	11.71	281,013	-1.19(-9.21%)
May 14, 2009	12.73	12.92	12.57	12.90	74,474	+0.17(+1.33%)
May 13, 2009	12.67	12.79	12.61	12.73	78,790	+0.09(+0.72%)
May 12, 2009	12.71	12.84	12.61	12.64	57,431	-0.08(-0.62%)
May 11, 2009	12.45	12.84	12.40	12.72	86,956	+0.23(+1.81%)
May 08, 2009	12.56	12.60	11.98	12.49	29,045	-0.10(-0.81%)
May 07, 2009	12.62	12.88	12.34	12.60	67,233	+0.00(+0.00%)
May 06, 2009	12.58	12.71	12.46	12.60	72,216	+0.01(+0.04%)
May 05, 2009	12.57	12.70	12.36	12.59	99,159	+0.02(+0.18%)
May 04, 2009	12.28	12.68	12.03	12.57	282,444	+0.77(+6.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.