Unitil Corporation (UTL) NYSE

44.83

-1.41(-3.05%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202545.9346.2446.2446.2845.64135,317
September 04, 202545.6345.8145.814645.1193,651
September 03, 202545.6845.645.645.8445.3479,250
September 02, 202546.7146.0246.0247.0645.72112,000
August 29, 202546.6946.9646.9647.2146.54134,946
August 28, 202547.6246.7546.7547.6346.64108,200
August 27, 202546.6347.5647.5647.8946.63114,500
August 26, 202546.7946.5946.5947.2746.31133,174
August 25, 202547.746.8246.8247.7146.73114,346
August 22, 202547.0847.8747.8748.0547.01177,543
August 21, 202546.9546.6946.6947.3146.6592,200
August 20, 202547.8247.2547.2547.9847.2180,400
August 19, 202547.0647.6347.6347.7946.99174,932
August 18, 202547.9146.9546.9548.6946.67173,400
August 15, 202547.6548.1548.1548.7847.41592,417
August 14, 202549.9149.1249.1249.9148.9571,027
August 13, 202550.6850.3649.9150.8150.0465,600
August 12, 202549.7850.8350.3850.9649.4985,200
August 11, 202549.8149.5649.1250.2449.4653,237
August 08, 202549.2349.6949.6949.9148.7463,600
August 07, 202549.9249.1649.165048.7267,300
August 06, 202549.7949.6349.6350.3248.8685,633
August 05, 202552.13494952.3848.93109,300
August 04, 202551.7652.1352.1352.3851.7667,134
August 01, 202551.9351.8151.8152.0451.496,500
July 31, 202552.1251.5851.5852.251.0662,794
July 30, 202550.8352.0652.1152.3750.8385,376
July 29, 202550.7150.7650.7650.9550.3489,000
July 28, 202551.7650.6850.6851.950.6771,800
July 25, 202551.7751.9151.9151.9451.4540,022
July 24, 202551.8351.651.651.9951.5441,477
July 23, 202552.5752.2552.2552.8751.8366,042
July 22, 202552.2752.3452.3453.3752.0576,800
July 21, 202551.5352.1652.1652.3451.4664,247
July 18, 202551.151.2951.2951.3850.81100,715
July 17, 202550.9751.0651.0651.750.8579,000
July 16, 202551.0551.1351.1351.8950.8851,209
July 15, 202551.7251.1151.1152.0551.0670,537
July 14, 202551.3651.9551.9551.9551.0464,313
July 11, 202551.751.2851.2851.8951.1347,019
July 10, 202551.9551.8451.8452.2551.4354,429
July 09, 202551.7152.0152.0152.1951.3441,572
July 08, 202551.6451.6651.6652.1951.1260,600
July 07, 202552.1151.7751.7752.3651.4260,000
July 03, 202552.1152.5252.5252.6551.9526,900
July 02, 202552.5752.1552.1552.7651.9857,448
July 01, 20255252.7652.7653.2951.6665,504
June 30, 202552.0152.1552.1552.4251.1797,900
June 27, 202551.9852.452.452.6451.53202,734
June 26, 202551.5751.9351.9352.0251.185,500
June 25, 202552.3351.6851.6852.3451.3643,100
June 24, 202553.0952.6552.6553.2352.3749,644
June 23, 202552.1153.353.353.3251.6759,500
June 20, 202552.0351.8451.8452.5151.35168,800
June 18, 202551.5751.9651.9652.1751.5157,212
June 17, 202551.7951.7851.7852.5551.150,400
June 16, 202552.5952.1552.1552.9951.4581,001
June 13, 202553.152.2252.2253.2352.11105,441
June 12, 202553.0453.2953.2953.5852.6458,931
June 11, 202553.7853.2353.2353.8153.1548,961
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved