Home > Quotes > UIL > Historical Prices

UIL Holdings Corporation Historical Stock Prices

UIL 
$41.69
*  
0.42
  negative  
1.02%
Get UIL Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    UIL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  41.70  41.92  41.42  41.69 260,126
05/20/2013 41.16 41.58 41.09 41.27 152,805
05/17/2013 41.43 41.56 41 41.29 228,119
05/16/2013 41.42 41.42 41.01 41.2 148,184
05/15/2013 41.22 41.65 41.051 41.42 301,811
05/14/2013 40.51 41 40.37 40.86 170,022
05/13/2013 40.26 40.36 39.91 40.35 194,615
05/10/2013 40.08 40.2 39.8413 40.19 159,404
05/09/2013 40.65 40.71 39.94 39.99 144,625
05/08/2013 40.74 40.91 40.29 40.61 259,842
05/07/2013 40.59 41.1 40.58 40.86 248,825
05/06/2013 41.38 41.44 40.43 40.45 181,941
05/03/2013 41.63 41.88 41.18 41.25 231,896
05/02/2013 41.05 41.38 40.66 40.92 280,036
05/01/2013 41.56 41.63 40.94 40.95 342,405
04/30/2013 41.39 41.64 41.21 41.64 171,534
04/29/2013 41.11 41.44 41.1075 41.37 209,821
04/26/2013 41.44 41.59 41.05 41.07 300,244
04/25/2013 41.72 42.0799 41.42 41.51 176,058
04/24/2013 41.28 41.62 41.12 41.54 105,956
04/23/2013 41.17 41.29 40.86 41.29 125,631
04/22/2013 40.88 41.06 40.35 40.93 138,723
04/19/2013 40.03 40.94 39.95 40.76 200,427
04/18/2013 39.96 40.04 39.7201 39.97 191,538
04/17/2013 40.19 40.2799 39.49 39.82 199,052
04/16/2013 39.95 41.17 39.5877 40.35 277,984
04/15/2013 40.45 40.58 39.64 39.67 235,064
04/12/2013 40.55 40.776 40.55 40.71 156,243
04/11/2013 40.29 40.8 40.28 40.68 206,081
04/10/2013 40.06 40.488 39.97 40.3 310,104
04/09/2013 40.15 40.23 39.91 39.91 190,421
04/08/2013 39.84 40.15 39.65 40.13 96,231
04/05/2013 39.33 39.9 39.31 39.82 119,144
04/04/2013 39.28 39.81 39.16 39.81 176,402
04/03/2013 39.61 39.7 39.09 39.12 179,747
04/02/2013 39.31 39.589 39.22 39.48 212,484
04/01/2013 39.65 39.71 39.24 39.25 439,669
03/28/2013 39.21 39.69 39.12 39.59 177,796
03/27/2013 38.78 39.14 38.6 39.11 226,751
03/26/2013 38.8 38.87 38.63 38.85 286,164
03/25/2013 38.7 39.04 38.41 38.59 164,373
03/22/2013 38.6 38.7 38.52 38.57 164,767
03/21/2013 38.66 38.84 38.42 38.51 319,568
03/20/2013 38.77 38.92 38.59 38.79 122,785
03/19/2013 38.72 38.9 38.49 38.68 252,715
03/18/2013 38.37 38.7399 38.35 38.63 181,600
03/15/2013 38.57 38.79 38.4 38.71 818,798
03/14/2013 38.75 38.96 38.48 38.8 330,858
03/13/2013 38.64 38.87 38.62 38.7 284,400
03/12/2013 38.92 39 38.67 38.67 188,294
03/11/2013 38.94 39.16 38.88 38.95 204,220
03/08/2013 39.27 39.27 38.884 39.11 176,026
03/07/2013 39.27 39.44 39.12 39.18 139,399
03/06/2013 39.69 39.75 39.48 39.56 148,300
03/05/2013 39.6 39.8899 39.52 39.67 177,988
03/04/2013 39.25 39.58 39.2 39.47 164,344
03/01/2013 38.9 39.38 38.83 39.36 166,083
02/28/2013 38.8 39.4 38.72 39.16 265,507
02/27/2013 38.42 38.94 38.42 38.8 179,428
02/26/2013 38.3 38.68 38.16 38.39 222,170
02/25/2013 39 39.25 38.08 38.11 362,650
02/22/2013 39.05 39.12 38.5 38.76 360,388
02/21/2013 39.06 39.484 38.91 39.1 407,853
02/20/2013 39.33 39.58 39.17 39.17 369,636
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.