UIL Holdings Corporation Historical Stock Prices

UIL 
$49.76
*  
0.12
0.24%
Get UIL Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading UIL now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    UIL Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.80  50.50  49.33  49.76 300,078
05/01/2015 49.63 50.5 49.33 49.76 300,278
04/30/2015 50.52 50.6048 49.17 49.88 341,676
04/29/2015 50.68 51.25 50.11 50.75 333,272
04/28/2015 50.23 50.95 49.82 50.89 243,602
04/27/2015 51.24 51.42 50.03 50.25 311,995
04/24/2015 50.91 51.24 50.56 50.95 155,364
04/23/2015 50.7 51 50.215 50.73 279,835
04/22/2015 49.88 50.88 49.545 50.64 177,237
04/21/2015 50.07 50.24 49.65 49.87 98,953
04/20/2015 49.91 50.58 49.91 49.94 198,393
04/17/2015 50.1 50.43 49.71 49.78 314,016
04/16/2015 50.7 50.75 50.08 50.2 190,306
04/15/2015 50.98 51.1 50.66 50.74 241,000
04/14/2015 51.07 51.47 50.8035 51.07 128,154
04/13/2015 51.05 51.252 50.87 51.02 227,820
04/10/2015 51.27 51.43 51.01 51.18 163,435
04/09/2015 50.94 51.05 50.4501 51.05 326,657
04/08/2015 50.99 51.31 50.53 51.01 539,380
04/07/2015 51.11 51.24 50.68 50.9 377,427
04/06/2015 50.75 51.2 50.59 51.2 149,350
04/02/2015 51.14 51.315 50.67 50.81 319,693
04/01/2015 51.35 51.5 50.87 51.06 562,490
03/31/2015 50.76 51.73 50.59 51.42 871,683
03/30/2015 50.55 51.11 50.25 50.83 477,117
03/27/2015 49.9 50.5 49.78 50.24 926,875
03/26/2015 49.12 50.18 49.12 49.76 723,220
03/25/2015 50.18 50.55 49.16 49.16 326,869
03/24/2015 49.76 50.16 49.76 49.99 785,427
03/23/2015 49.74 50 49.435 49.83 386,661
03/20/2015 49.45 49.93 48.905 49.82 810,385
03/19/2015 48.61 49.3 48.395 49.02 318,026
03/18/2015 48.9 49.28 48.36 48.78 1,359,773
03/17/2015 49.4 49.565 48.5 48.9 899,057
03/16/2015 49.44 49.96 49.3 49.41 246,706
03/13/2015 49.55 49.76 48.71 49.38 359,787
03/12/2015 49.44 50.21 49.25 49.77 299,166
03/11/2015 49.52 49.702 48.8 49.23 521,295
03/10/2015 49.2 49.86 48.99 49.46 320,235
03/09/2015 48.89 49.7 48.84 49.59 319,669
03/06/2015 49.5 49.94 48.71 49.1 598,289
03/05/2015 50.85 50.99 50.35 50.61 611,015
03/04/2015 50.09 50.77 50.05 50.62 634,405
03/03/2015 50.32 50.72 49.5 50.4 1,242,629
03/02/2015 50.21 50.985 49.78 50.5 1,117,161
02/27/2015 51.32 51.68 49 50.55 2,125,031
02/26/2015 50.5 52.5 49.5 52.07 3,710,831
02/25/2015 42.5 42.5999 41.88 42.33 319,073
02/24/2015 42.59 42.85 42.18 42.38 257,695
02/23/2015 42.21 42.71 42.13 42.59 234,914
02/20/2015 42.49 42.5 41.74 42.23 255,563
02/19/2015 42.68 43.03 42.35 42.44 265,586
02/18/2015 42.09 42.84 42.0401 42.83 396,753
02/17/2015 42.1 42.96 41.36 42.04 664,540
02/13/2015 42.63 42.83 41.19 42.08 396,426
02/12/2015 42.74 43.02 42.5 42.8 255,836
02/11/2015 43.35 43.43 42.23 42.7 295,333
02/10/2015 42.73 43.58 42.4001 43.44 368,498
02/09/2015 43.54 43.805 42.481 42.66 393,620
02/06/2015 45.88 45.96 43.32 43.56 460,656
02/05/2015 45.6 46.0825 45.3954 46.01 214,249
02/04/2015 46.18 46.4799 45.44 45.52 218,623
02/03/2015 46.01 46.33 45.7501 46.27 232,484
02/02/2015 45.97 46.29 45.41 46.07 204,632
01/30/2015 47.18 47.3 46 46 389,113
01/29/2015 46.66 47.37 46.22 47.36 238,758
01/28/2015 47.41 47.7899 46.38 46.68 274,649
01/27/2015 47.04 47.515 46.97 47.34 195,138
01/26/2015 47.16 47.33 46.616 47.32 239,433
01/23/2015 46.64 47.62 46.53 47.35 266,822
01/22/2015 46.75 46.75 46.1 46.64 308,048
01/21/2015 46.1 46.52 45.56 46.46 202,637
01/20/2015 46.58 46.68 45.92 46.35 252,707
01/16/2015 45.49 46.47 45.44 46.44 311,138
01/15/2015 45.7 45.9 45.35 45.74 222,664
01/14/2015 44.51 45.62 44.44 45.56 227,484
01/13/2015 44.27 45.05 43.98 44.8 259,505
01/12/2015 43.96 44.02 43.28 43.88 312,542
01/09/2015 44.57 44.57 44 44.42 217,098
01/08/2015 44.17 44.88 43.96 44.46 279,850
01/07/2015 43.5 44.2 43.38 44.06 307,810
01/06/2015 43.67 44.4 43.28 43.33 293,305
01/05/2015 44.22 44.28 43.28 43.58 245,142
01/02/2015 43.69 44.31 43.56 44.3 319,011
12/31/2014 44.91 45.05 43.54 43.54 370,993
12/30/2014 46.03 46.07 44.85 44.88 574,682
12/29/2014 45.31 46.33 45.16 46.07 393,261
12/26/2014 44.63 45.38 44.63 45.14 165,153
12/24/2014 43.74 44.78 43.74 44.62 149,172
12/23/2014 43.49 43.9 43.171 43.79 216,879
12/22/2014 43.21 43.48 42.98 43.42 227,348
12/19/2014 43.05 43.63 43.05 43.3 782,525
12/18/2014 42.92 43.06 42.44 43.03 276,880
12/17/2014 41.8 42.68 41.61 42.66 353,899
12/16/2014 41.9 42.53 41.61 41.82 434,926
12/15/2014 42.5 42.72 41.53 41.95 517,925
12/12/2014 42.88 43.5 42.86 43.03 379,329
12/11/2014 42.86 43.72 42.78 43.35 526,966
12/10/2014 42.83 43.2 42.29 42.65 621,651
12/09/2014 41.94 42.98 41.87 42.96 625,137
12/08/2014 41.73 42.585 41.4857 42.26 762,130
12/05/2014 41.3 41.79 41.3 41.63 698,529
12/04/2014 40.66 41.07 40.51 40.98 378,985
12/03/2014 40.47 40.7 40.08 40.63 415,967
12/02/2014 39.91 40.36 39.71 40.24 379,569
12/01/2014 39.56 40.18 39.25 39.73 438,795
11/28/2014 39.88 40.33 39.76 39.8 201,208
11/26/2014 39.55 39.935 39.4401 39.8 365,372
11/25/2014 39.67 39.67 39.25 39.47 193,887
11/24/2014 39.79 39.79 39.26 39.51 191,305
11/21/2014 40.3 40.4 39.1 39.57 513,828
11/20/2014 40.3 40.45 39.66 39.84 469,497
11/19/2014 40.08 40.55 39.9 40.38 377,019
11/18/2014 39.94 40.27 39.73 40.16 343,085
11/17/2014 39.39 39.9846 39.345 39.86 479,649
11/14/2014 39.86 40.034 39.29 39.32 645,624
11/13/2014 40.09 40.56 39.87 39.95 371,569
11/12/2014 41.32 41.32 40.04 40.68 555,940
11/11/2014 42.32 42.32 41.61 41.63 682,963
11/10/2014 42.05 42.56 42.01 42.46 222,456
11/07/2014 41.9 42.32 41.652 42.15 422,537
11/06/2014 42.21 42.48 41.35 41.82 544,946
11/05/2014 40.33 42.38 39.79 42.22 514,199
11/04/2014 41.34 41.7364 40.98 41.29 314,508
11/03/2014 41.21 41.615 41.08 41.28 312,512
10/31/2014 41.79 41.87 41.05 41.14 444,564
10/30/2014 40.74 41.63 40.5801 41.47 470,343
10/29/2014 41.41 41.68 40.32 40.8 806,188
10/28/2014 39.93 41.43 39.92 41.43 1,126,102
10/27/2014 39.68 39.86 39.5 39.61 270,745
10/24/2014 40.04 40.0672 39.52 39.71 288,185
10/23/2014 40.06 40.3 39.81 39.92 199,895
10/22/2014 39.72 40.31 39.72 39.89 291,783
10/21/2014 39.44 39.68 39.16 39.68 354,907
10/20/2014 38.87 39.36 38.545 39.36 410,977
10/17/2014 39.07 39.07 38.51 38.85 344,103
10/16/2014 38.43 38.88 38.24 38.75 552,753
10/15/2014 38.36 38.96 38.19 38.71 885,329
10/14/2014 37.87 39 37.66 38.58 432,852
10/13/2014 37.02 37.97 36.98 37.55 304,805
10/10/2014 36.83 37.37 36.83 36.98 479,445
10/09/2014 37.66 37.93 36.87 36.88 354,813
10/08/2014 36.53 37.79 36.53 37.66 441,979
10/07/2014 36.46 37.05 36.4574 36.58 546,244
10/06/2014 36.42 36.74 36.41 36.66 290,822
10/03/2014 36.41 36.44 35.79 36.37 277,698
10/02/2014 35.51 36.18 35.5 36.1 375,896
10/01/2014 35.51 35.86 35.33 35.53 416,590
09/30/2014 35.76 35.96 35.35 35.4 354,293
09/29/2014 35.63 35.93 35.5 35.67 222,854
09/26/2014 35.81 36.04 35.54 35.83 184,448
09/25/2014 36.15 36.26 35.78 35.85 240,227
09/24/2014 36.19 36.24 35.88 36.12 199,171
09/23/2014 36.3 36.51 36.06 36.06 335,298
09/22/2014 37.18 37.274 36.44 36.47 363,102
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
06/18/2014 36.61 37.56 36.6 37.53 515,646
06/17/2014 36.51 36.89 36.4643 36.68 286,850
06/16/2014 36.52 36.97 36.44 36.64 339,425
06/13/2014 36.29 36.795 36.2 36.61 529,951
06/12/2014 35.81 36.4 35.35 36.35 527,905
06/11/2014 36.55 36.55 35.9784 36.33 590,262
06/10/2014 36.75 36.83 36.57 36.65 370,202
06/09/2014 36.66 36.774 36.55 36.66 512,622
06/06/2014 36.6 36.9 36.5528 36.66 350,225
06/05/2014 36.22 36.65 36.22 36.6 390,570
06/04/2014 36.5 36.708 36.08 36.19 399,719
06/03/2014 36.65 36.85 36.53 36.6 336,027
06/02/2014 36.98 37.17 36.67 36.78 306,061
05/30/2014 37.04 37.33 36.94 36.97 434,365
05/29/2014 36.8 37.02 36.56 36.99 321,432
05/28/2014 36.53 36.84 36.36 36.76 303,669
05/27/2014 36.45 36.76 36.29 36.55 363,037
05/23/2014 36.13 36.3 35.89 36.19 284,521
05/22/2014 35.77 36.28 35.77 36.12 191,879
05/21/2014 36.09 36.146 35.62 35.77 338,931
05/20/2014 36.22 36.39 35.7 35.95 515,470
05/19/2014 36.56 36.6 35.85 36.2 420,972
05/16/2014 36.17 36.65 36.13 36.6 331,820
05/15/2014 36.22 36.38 35.99 36.17 344,237
05/14/2014 36.01 36.36 35.95 36.25 439,131
05/13/2014 35.75 36.09 35.71 35.89 488,746
05/12/2014 35.41 35.89 35.19 35.65 664,692
05/09/2014 35.29 35.51 35.05 35.22 658,326
05/08/2014 36 36.39 35.29 35.33 570,578
05/07/2014 35.4 36 35.24 35.92 541,444
05/06/2014 35.73 35.85 35.22 35.22 498,911
05/05/2014 35.77 35.95 35.63 35.72 442,088
05/02/2014 36.56 36.65 35.66 35.96 414,978
05/01/2014 36.8 36.92 36.25 36.63 943,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?