Indicators

Unitil Corp (NY: UTL )

53.49 +1.92 (+3.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.72	14.78	14.71	14.78	4,239	+0.00(+0.00%)
May 27, 2004	14.70	14.86	14.66	14.78	9,008	+0.06(+0.42%)
May 26, 2004	14.69	14.71	14.63	14.71	4,769	+0.02(+0.15%)
May 25, 2004	14.52	14.69	14.37	14.69	8,301	+0.17(+1.17%)
May 24, 2004	14.61	14.66	14.52	14.52	4,769	-0.08(-0.58%)
May 21, 2004	14.77	14.78	14.61	14.61	13,954	-0.17(-1.15%)
May 20, 2004	14.87	14.87	14.72	14.78	6,182	-0.23(-1.51%)
May 19, 2004	15.20	15.20	15.00	15.00	2,296	-0.12(-0.79%)
May 18, 2004	15.17	15.23	15.12	15.12	1,059	-0.16(-1.07%)
May 17, 2004	15.23	15.29	15.23	15.29	1,236	+0.11(+0.75%)
May 14, 2004	15.26	15.33	15.14	15.17	8,301	-0.06(-0.37%)
May 13, 2004	15.17	15.43	15.17	15.23	6,358	+0.14(+0.94%)
May 12, 2004	15.28	15.28	15.06	15.09	2,649	-0.17(-1.11%)
May 11, 2004	15.26	15.31	15.14	15.26	7,772	+0.11(+0.71%)
May 10, 2004	15.40	15.40	15.15	15.15	6,358	-0.14(-0.89%)
May 07, 2004	15.43	15.43	15.23	15.29	11,304	-0.14(-0.92%)
May 06, 2004	15.60	15.60	15.37	15.43	12,541	-0.05(-0.33%)
May 05, 2004	15.48	15.48	15.43	15.48	7,065	+0.05(+0.33%)
May 04, 2004	15.43	15.51	15.37	15.43	8,125	-0.08(-0.55%)

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.