Quantcast

Historical Stock Prices

UTL 
$49.75
*  
0.18
0.36%
Get UTL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading UTL 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
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 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 49.45 50.07 49.0139 49.75 45,127
01/17/2019 48.19 49.57 48.19 49.57 45,276
01/16/2019 47.93 48.27 47.4566 48.27 42,266
01/15/2019 47.58 47.94 47.19 47.84 23,035
01/14/2019 48.39 48.64 47.05 47.21 36,017
01/11/2019 48.79 48.97 48.21 48.57 31,183
01/10/2019 48.55 48.94 48.4787 48.87 23,236
01/09/2019 48.73 49.37 48.535 48.67 24,189
01/08/2019 47.94 49.04 47.94 49.03 23,927
01/07/2019 48.8 49.13 47.53 47.89 29,940
01/04/2019 48.05 49.18 48.04 48.81 38,179
01/03/2019 48.3 49.01 48.19 48.65 35,618
01/02/2019 49.96 49.98 48.07 48.41 60,832
12/31/2018 50.81 51.7 50.33 50.64 42,319
12/28/2018 50.55 51.52 50.23 50.8 47,726
12/27/2018 50.1 50.66 49.26 50.55 46,565
12/26/2018 50.05 50.66 49.465 50.45 71,727
12/24/2018 51.65 51.9485 48.49 49.89 44,679
12/21/2018 51.06 52.74 51.06 51.79 113,306
12/20/2018 49.29 51.04 49.29 50.6 60,480
12/19/2018 49.83 50.24 49.03 49.3 28,758
12/18/2018 50.63 51.46 49.7 49.84 30,641
12/17/2018 52.08 52.08 50.345 50.49 57,675
12/14/2018 51.77 52 50.78 51.72 33,422
12/13/2018 52.02 52.54 51.695 51.8 39,511
12/12/2018 52.21 52.49 51.78 52.03 44,264
12/11/2018 52 52.23 51.06 52.16 39,662
12/10/2018 51.32 51.95 51.11 51.92 37,849
12/07/2018 50.43 51.62 50.3 51.41 47,479
12/06/2018 50.04 50.73 49.5955 50.5 52,871
12/04/2018 51.26 51.5226 49.87 50.19 48,672
12/03/2018 50.91 51.59 50.0601 51.59 41,903
11/30/2018 50.73 51.11 50.24 50.7 47,934
11/29/2018 51.37 51.37 50.27 50.58 49,959
11/28/2018 51.12 51.47 50.75 51.45 31,742
11/27/2018 50.93 51.38 50.8275 51.01 34,727
11/26/2018 50.75 51 50.0544 50.91 35,126
11/23/2018 50.05 50.77 50.05 50.61 9,072
11/21/2018 50.62 50.65 49.92 50.19 31,235
11/20/2018 49.73 50.61 49.44 50.59 103,033
11/19/2018 48.88 49.72 48.8101 49.61 30,368
11/16/2018 48.47 49.16 48.2078 48.98 27,556
11/15/2018 48.14 48.99 47.86 48.37 22,824
11/14/2018 49.2 49.37 48.07 48.36 24,898
11/13/2018 49.36 49.99 49.16 49.49 35,497
11/12/2018 49.42 49.86 49.11 49.27 31,271
11/09/2018 49.69 50.16 49.14 49.4 33,778
11/08/2018 49.13 50.375 48.8837 49.81 24,117
11/07/2018 48.49 49.12 48.32 49.1 19,724
11/06/2018 47.63 48.87 47.215 48.47 26,763
11/05/2018 46.84 48.39 46.4261 47.66 35,932
11/02/2018 47.14 47.52 46.21 46.69 38,724
11/01/2018 47.48 47.81 47.11 47.11 51,576
10/31/2018 48.4 48.4 47.13 47.51 42,727
10/30/2018 48.45 48.45 47.76 48.29 26,509
10/29/2018 48.69 49.89 48.09 48.59 26,681
10/26/2018 49.57 49.8101 48.17 48.61 28,915
10/25/2018 49.75 50.47 49.3302 49.82 40,870
10/24/2018 49.26 50.38 49.19 49.23 64,425
10/23/2018 50 50.78 49.06 49.39 39,139
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
*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