UNITIL Corporation Common Stock Historical Stock Prices

UTL 
$45.36
*  
unch
unch
Get UTL Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading UTL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    UTL 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: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

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 45.70 N/A N/A 45.36 0
01/13/2017 45.5 45.7 45.33 45.63 26,827
01/12/2017 45.33 45.475 45.07 45.36 34,050
01/11/2017 44.97 45.64 44.76 45.62 32,093
01/10/2017 44.01 45.27 43.695 44.97 50,127
01/09/2017 45.32 45.32 44 44 31,632
01/06/2017 45.51 45.57 44.64 45.33 30,118
01/05/2017 46.16 46.16 45.19 45.53 39,617
01/04/2017 45.72 46.41 45.5 46.06 35,910
01/03/2017 45.63 45.917 44.76 45.72 46,188
12/30/2016 45.53 46 45.11 45.34 23,917
12/29/2016 44.88 45.47 44.86 45.44 21,368
12/28/2016 45.29 45.29 44.64 44.82 29,485
12/27/2016 45.06 45.36 44.7001 45.17 22,080
12/23/2016 44.9 45.24 44.5 45.05 24,043
12/22/2016 44.61 45.05 44.35 44.72 29,704
12/21/2016 44.62 45.26 44.605 44.8 37,703
12/20/2016 43.85 44.61 43.651 44.6 30,056
12/19/2016 43.75 43.85 43.56 43.8 70,252
12/16/2016 43.99 44.73 43.51 43.87 199,928
12/15/2016 43.82 44.13 43.51 43.8 115,227
12/14/2016 45 45.16 43.62 43.71 46,093
12/13/2016 44.95 45.42 44.48 44.99 79,680
12/12/2016 44.78 45.17 44.78 44.85 43,689
12/09/2016 44.72 45.2 44.58 45.19 51,086
12/08/2016 43.57 44.67 42.993 44.64 46,827
12/07/2016 43.71 44.18 43.56 44.16 29,849
12/06/2016 43.22 43.84 42.9 43.52 34,452
12/05/2016 42.82 43.2 42.48 43.19 41,393
12/02/2016 43.33 43.625 42.69 42.81 29,993
12/01/2016 42.36 43.845 42.36 43.15 48,168
11/30/2016 44.31 44.56 42.47 42.47 58,279
11/29/2016 44.6 44.82 44.5 44.62 26,675
11/28/2016 44.09 44.88 44.01 44.62 40,974
11/25/2016 43.13 43.98 43.13 43.92 17,881
11/23/2016 43.77 44.15 43.04 43.24 37,616
11/22/2016 43.51 44.33 43.17 44.15 58,207
11/21/2016 43.09 43.57 42.81 43.32 33,210
11/18/2016 42.7 43.19 42.37 43.09 61,265
11/17/2016 42.1 42.68 42 42.51 33,470
11/16/2016 41.37 42.17 41.14 42.05 41,209
11/15/2016 40.77 41.53 40.77 41.43 42,118
11/14/2016 41.58 41.75 40.4 40.55 95,792
11/11/2016 40.48 42.18 40.48 41.58 96,215
11/10/2016 41.78 41.78 40.241 40.62 89,314
11/09/2016 41.82 42.02 40.73 41.83 75,255
11/08/2016 42.28 43.08 42.23 42.88 52,527
11/07/2016 41.26 42.39 41.05 42.21 55,761
11/04/2016 40.25 41.67 40.25 41.02 87,321
11/03/2016 40.27 40.89 39.9305 40.57 37,548
11/02/2016 40.22 40.51 39.7 40.34 39,020
11/01/2016 40.38 40.93 40.14 40.27 60,711
10/31/2016 39.83 40.73 39.7 40.57 39,844
10/28/2016 39.25 39.83 39.25 39.58 17,521
10/27/2016 39.33 39.5885 39.0436 39.43 36,415
10/26/2016 39.65 39.68 39.135 39.34 24,577
10/25/2016 39.693 39.87 39.63 39.85 23,154
10/24/2016 38.73 39.84 38.73 39.75 32,175
10/21/2016 38.83 38.88 38.54 38.73 33,846
10/20/2016 38.53 39.52 38.43 38.94 80,527
10/19/2016 38.4 38.52 38.06 38.11 33,850
10/18/2016 38.48 38.61 38.08 38.38 20,523
10/17/2016 38 38.3 37.96 38.17 19,954
*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?