Quantcast

UNITIL Corporation Common Stock Historical Stock Prices

UTL 
$49.78
*  
0.28
0.56%
Get UTL Alerts
*Delayed - data as of Oct. 23, 2018 13:53 ET  -  Find a broker to begin trading UTL now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    UTL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

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.
13:53 50.12 50.78 49.06 49.78 12,127
10/22/2018 50.05 50.78 49.42 50.06 41,741
10/19/2018 48.73 50.36 48.73 50.22 48,546
10/18/2018 49.17 49.46 48.43 48.99 24,096
10/17/2018 49.38 49.57 48.93 49.26 63,304
10/16/2018 48.36 49.33 48.28 49.24 31,205
10/15/2018 48.3 49.03 48 48.39 22,014
10/12/2018 49.52 49.52 48 48.41 36,049
10/11/2018 49.41 50.14 49.02 49.37 41,942
10/10/2018 49.73 50.46 49.27 49.47 27,061
10/09/2018 49.76 50.62 49.31 49.62 29,043
10/08/2018 49.86 50.26 49.62 49.77 18,782
10/05/2018 49 50.1299 49 49.86 11,072
10/04/2018 49.84 50 49.4954 49.79 28,673
10/03/2018 49.62 49.97 49.3027 49.62 28,570
10/02/2018 49.638 50.26 49.51 49.64 17,775
10/01/2018 50.91 51.255 49.53 49.63 20,810
09/28/2018 51.25 51.28 50.19 50.9 22,605
09/27/2018 50.06 50.84 49.1948 50.18 17,954
09/26/2018 51.08 51.295 49.8 49.92 25,146
09/25/2018 51.43 51.43 50.11 51.04 42,706
09/24/2018 51.18 51.54 50.09 51.47 60,816
09/21/2018 49.56 51.32 49.42 51.26 124,457
09/20/2018 49.75 49.98 49.0217 49.62 17,302
09/19/2018 51.77 51.77 49.585 49.64 32,787
09/18/2018 52.55 52.55 51.61 51.81 27,291
09/17/2018 52.44 52.79 52.12 52.57 30,572
09/14/2018 52.41 52.72 52.06 52.54 20,170
09/13/2018 51.93 52.35 51.853 52.32 16,832
09/12/2018 52.17 52.27 51.69 52.04 30,169
09/11/2018 52.19 52.61 51.88 52.13 31,784
09/10/2018 52.25 52.48 51.78 52.28 19,511
09/07/2018 51.84 52.25 51.045 52.24 23,181
09/06/2018 51.39 52.04 51.0388 52.02 39,285
09/05/2018 50.62 51.58 50.29 51.48 26,483
09/04/2018 50.5 50.91 50.15 50.66 38,926
08/31/2018 50.76 50.76 50.34 50.55 29,519
08/30/2018 50.97 51.45 50.57 50.81 28,694
08/29/2018 50.75 50.96 50.34 50.94 45,921
08/28/2018 50.86 50.89 50.14 50.5 29,528
08/27/2018 51.72 51.81 50.1733 50.8 48,745
08/24/2018 50.74 51.98 50.56 51.74 84,316
08/23/2018 50.13 50.91 50.04 50.74 31,156
08/22/2018 50.77 51.0175 49.69 50.25 40,181
08/21/2018 50.555 51.04 50.39 50.68 22,149
08/20/2018 50.76 50.8879 50.2 50.54 19,359
08/17/2018 50.36 51.2 50 50.75 42,667
08/16/2018 50 50.59 49.97 50.59 26,933
08/15/2018 49.94 50.4 49.57 50.07 28,409
08/14/2018 49.36 50.12 49.36 49.99 30,869
08/13/2018 49.62 49.86 49.22 49.68 25,103
08/10/2018 49.92 50.12 49.38 49.61 20,733
08/09/2018 49.58 50 49.2801 49.73 23,140
08/08/2018 49.57 49.695 48.567 49.55 21,751
08/07/2018 49.67 49.9 49.12 49.54 20,978
08/06/2018 50.24 50.55 49.72 49.73 22,056
08/03/2018 50.59 50.59 49.83 50.21 24,342
08/02/2018 50.09 50.7 49.93 50.39 27,831
08/01/2018 50.85 51.18 49.59 50.09 25,421
07/31/2018 50.86 51.45 50.65 50.91 52,239
07/30/2018 51.32 51.42 50.3 50.83 53,169
07/27/2018 51.76 51.8009 50.32 51.29 31,077
07/26/2018 50.75 51.79 50.64 51.79 23,246
07/25/2018 51.73 51.73 51.28 51.37 22,365
07/24/2018 51.43 51.62 50.73 51.49 21,161
07/23/2018 51.16 51.96 50.8 51.29 29,449
*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?

Smart Portfolio