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 (%)
Jun 28, 2019	49.74	51.05	49.71	50.85	181,145	+0.08(+0.17%)
Jun 27, 2019	50.98	51.72	50.16	50.76	66,426	-0.22(-0.43%)
Jun 26, 2019	51.87	52.13	50.97	50.98	90,285	-0.84(-1.62%)
Jun 25, 2019	52.10	52.11	51.28	51.83	89,019	-0.20(-0.38%)
Jun 24, 2019	52.09	52.14	51.49	52.02	82,724	+0.06(+0.11%)
Jun 21, 2019	51.63	52.51	51.36	51.96	142,277	+0.16(+0.31%)
Jun 20, 2019	51.50	51.89	51.02	51.80	45,601	+0.68(+1.33%)
Jun 19, 2019	50.16	51.12	49.97	51.12	67,187	+0.93(+1.84%)
Jun 18, 2019	50.21	50.49	49.52	50.20	34,025	+0.27(+0.54%)
Jun 17, 2019	50.60	50.60	49.68	49.92	73,688	-0.61(-1.21%)
Jun 14, 2019	50.08	50.86	50.08	50.53	28,973	+0.51(+1.02%)
Jun 13, 2019	49.80	50.30	49.80	50.03	46,250	+0.20(+0.39%)
Jun 12, 2019	48.78	49.89	48.78	49.83	21,354	+0.99(+2.03%)
Jun 11, 2019	49.03	49.03	48.44	48.84	55,026	-0.12(-0.24%)
Jun 10, 2019	49.64	49.64	48.60	48.96	40,608	-0.69(-1.39%)
Jun 07, 2019	49.99	50.76	49.60	49.64	80,090	-0.05(-0.10%)
Jun 06, 2019	49.71	49.96	49.10	49.69	39,205	-0.04(-0.09%)
Jun 05, 2019	48.37	50.01	48.00	49.74	83,303	+1.52(+3.15%)
Jun 04, 2019	48.41	48.93	47.56	48.22	234,826	-0.27(-0.56%)

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.