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, 2021	50.69	50.78	49.40	49.56	94,080	-0.90(-1.79%)
May 27, 2021	50.37	50.87	49.80	50.46	224,386	+0.27(+0.54%)
May 26, 2021	49.85	50.58	49.49	50.19	121,834	+0.35(+0.71%)
May 25, 2021	49.90	49.95	48.94	49.84	106,810	-0.03(-0.05%)
May 24, 2021	50.21	50.35	49.69	49.86	81,916	-0.31(-0.61%)
May 21, 2021	50.03	50.22	49.26	50.17	365,097	+0.39(+0.78%)
May 20, 2021	50.09	50.94	49.48	49.78	81,324	-0.48(-0.95%)
May 19, 2021	49.97	50.66	49.50	50.26	130,997	+0.05(+0.09%)
May 18, 2021	49.75	50.67	49.54	50.22	114,751	+0.27(+0.54%)
May 17, 2021	50.01	50.59	49.03	49.94	142,985	-0.38(-0.75%)
May 14, 2021	50.04	50.38	49.09	50.32	109,115	+0.31(+0.61%)
May 13, 2021	48.02	50.20	48.02	50.02	129,258	+1.83(+3.79%)
May 12, 2021	49.21	49.67	47.81	48.19	83,093	-1.30(-2.63%)
May 11, 2021	49.84	50.35	48.94	49.49	68,022	-1.36(-2.68%)
May 10, 2021	50.69	51.46	50.58	50.86	90,707	+0.13(+0.25%)
May 07, 2021	50.26	51.33	50.26	50.73	62,275	+0.40(+0.80%)
May 06, 2021	47.78	50.33	47.78	50.33	189,693	+0.74(+1.48%)
May 05, 2021	49.75	50.45	49.04	49.59	206,159	-0.92(-1.83%)
May 04, 2021	53.22	53.22	50.32	50.52	190,230	-1.15(-2.22%)

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.