UIL Holdings Corporation Historical Stock Prices

UIL 
$37.34
*  
0.30
0.81%
Get UIL Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading UIL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  37.11  37.41  37.02  37.34 469,719
09/19/2014 37.02 37.41 37.02 37.34 469,800
09/18/2014 37.3 37.3 36.84 37.04 316,955
09/17/2014 37.23 37.52 37.06 37.17 304,572
09/16/2014 36.85 37.35 36.79 37.23 370,228
09/15/2014 36.64 36.95 36.37 36.88 431,098
09/12/2014 37.72 37.93 37.05 37.1 817,178
09/11/2014 37.19 37.84 37.19 37.83 396,678
09/10/2014 37.16 37.35 36.86 37.24 468,530
09/09/2014 37.45 37.45 37.03 37.22 349,116
09/08/2014 37.48 37.568 37.15 37.56 280,899
09/05/2014 37.13 37.5 37.116 37.49 147,326
09/04/2014 36.8 37.13 36.69 37.12 198,838
09/03/2014 36.93 37.43 36.75 36.86 431,687
09/02/2014 37.22 37.46 36.6901 36.85 292,036
08/29/2014 36.96 37.34 36.9 37.25 210,127
08/28/2014 36.96 37.11 36.814 36.88 183,825
08/27/2014 36.73 36.99 36.46 36.96 289,122
08/26/2014 36.67 36.85 36.58 36.58 331,564
08/25/2014 36.7 36.81 36.49 36.62 352,653
08/22/2014 36.47 36.65 36.1 36.54 227,531
08/21/2014 36.5 36.63 36.17 36.41 168,406
08/20/2014 36.29 36.43 36.095 36.42 174,429
08/19/2014 36 36.4 35.897 36.36 252,935
08/18/2014 36.24 36.26 35.84 36 239,345
08/15/2014 36.19 36.45 35.73 36.02 306,776
08/14/2014 35.59 35.98 35.5 35.87 266,658
08/13/2014 35.37 35.59 35.24 35.47 280,019
08/12/2014 35.3 35.76 35.22 35.31 285,348
08/11/2014 35.66 36.03 35.38 35.41 458,859
08/08/2014 34.74 35.74 34.74 35.58 611,133
08/07/2014 34.74 34.9 34.34 34.72 389,347
08/06/2014 34.69 34.97 34.63 34.75 360,333
08/05/2014 35.06 35.29 34.62 34.85 186,317
08/04/2014 35.32 35.36 34.43 35.12 437,658
08/01/2014 35.16 35.5 35.09 35.25 306,951
07/31/2014 35.73 35.9 35.11 35.11 359,867
07/30/2014 36.5 36.61 35.76 35.95 204,219
07/29/2014 36.85 36.98 36.43 36.44 193,797
07/28/2014 36.3 36.8999 36.266 36.88 216,059
07/25/2014 36.6 36.83 36.24 36.3 230,146
07/24/2014 36.69 36.875 36.55 36.69 134,666
07/23/2014 36.96 36.96 36.7 36.71 168,954
07/22/2014 37.2 37.3 37 37 157,609
07/21/2014 37.14 37.25 36.88 37.09 143,397
07/18/2014 36.5 37.25 36.47 37.23 191,493
07/17/2014 36.87 36.99 36.5 36.54 240,847
07/16/2014 37.23 37.31 36.85 37.01 341,845
07/15/2014 37.03 37.28 36.92 37.18 251,933
07/14/2014 37.26 37.353 37.02 37.13 300,365
07/11/2014 37.8 37.82 37.24 37.27 130,970
07/10/2014 37.23 37.84 37.22 37.73 296,764
07/09/2014 37.66 37.68 37.22 37.44 306,928
07/08/2014 37.15 37.56 37.07 37.51 311,173
07/07/2014 37.25 37.54 37.02 37.16 305,927
07/03/2014 37.59 37.61 37.05 37.25 167,749
07/02/2014 38.4 38.4 37.475 37.64 315,174
07/01/2014 38.64 38.89 38.3 38.56 334,190
06/30/2014 38.42 38.82 38.22 38.71 303,791
06/27/2014 37.97 38.52 37.97 38.4 513,408
06/26/2014 37.9 38.22 37.5601 38.19 311,551
06/25/2014 37.41 37.89 37.41 37.88 229,670
06/24/2014 37.35 37.808 37.33 37.52 204,029
06/23/2014 37.58 37.7025 37.2 37.48 206,844
06/20/2014 37.62 37.67 37.14 37.43 415,307
06/19/2014 37.55 37.96 37.42 37.48 277,886
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?