Unitil Corporation (UTL) NYSE

52.12

+0.09(+0.17%)

Updated at March 03 03:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 27, 202651.5852.3152.3152.3351.2143,400
February 26, 202651.9951.551.551.9951.13107,189
February 25, 202651.8751.8451.8452.1550.69128,600
February 24, 202652.2751.8451.8452.2751.24121,813
February 23, 202651.8952.0752.0752.2451.5170,300
February 20, 202651.9851.7151.7152.1351.0381,762
February 19, 202651.4251.5651.5652.3451.27132,030
February 18, 202652.9151.5251.5252.9651.5255,160
February 17, 202653.1452.9152.9153.6652.4991,700
February 13, 202650.9653.1453.1453.7250.91114,300
February 12, 202650.7850.9850.9851.8649.84157,400
February 11, 202651.3251.0451.0451.6150.6199,700
February 10, 202652.37515153.550.38124,109
February 09, 202650.5850.7850.7851.1450.18107,259
February 06, 202651.6750.5750.5752.4150.4383,628
February 05, 202651.6151.5351.5351.9750.9976,000
February 04, 202650.851.2351.2351.8550.7876,403
February 03, 202650.4550.6250.6251.2550.0372,500
February 02, 202650.8550.5450.5451.3550.23124,200
January 30, 202650.2550.9150.9151.2549.74118,515
January 29, 202649.550.5450.5450.8749.5101,929
January 28, 202649.9649.2649.2649.9649.1766,842
January 27, 202649.32505050.2449.3252,359
January 26, 202649.3749.5249.5250.2449.1590,900
January 23, 202650.1749.1249.0650.2848.8571,561
January 22, 202650.3650.2650.2650.850.1997,900
January 21, 202650.2250.4450.4450.9749.87146,601
January 20, 202649.8450.2150.2150.4449.4665,900
January 16, 202650.350.4450.4450.750.0674,700
January 15, 202650.3150.7150.7150.8250.0346,716
January 14, 202649.1750.1250.1250.5449.1759,598
January 13, 202649.2749.1249.1249.5848.7846,900
January 12, 202648.8349.3649.3649.5548.7662,204
January 09, 202649.4348.9748.9749.4448.4966,634
January 08, 202648.3949.2249.2249.5148.3969,800
January 07, 202648.7548.6348.6349.0448.1771,801
January 06, 202649.1448.5948.5949.248.3786,900
January 05, 202648.7248.7748.7748.8848.1122,900
January 02, 202648.7448.9948.9949.2348.19115,000
December 31, 202548.6348.4448.4448.9748.2479,700
December 30, 202548.948.5948.5949.0548.449,288
December 29, 202549.0848.9348.9349.5448.4892,406
December 26, 202548.7848.8548.8549.1748.3794,806
December 24, 202548.148.6948.6948.7848.135,911
December 23, 202548.0848.2548.2548.8248.0876,606
December 22, 202547.4748.1548.1548.6147.4181,347
December 19, 202550.0547.8347.8350.1747.8580,642
December 18, 202550.5150.3550.3550.6449.63103,600
December 17, 202549.7950.3350.3350.6649.7998,700
December 16, 202550.0349.7549.7550.0349.36125,800
December 15, 202549.4149.7549.7549.8148.71112,218
December 12, 202549.11494949.3848.69181,210
December 11, 202548.3748.9348.9349.2948.397,745
December 10, 202548.1648.2548.2548.5547.86272,004
December 09, 202547.9748.0448.0448.2947.71107,105
December 08, 202548.147.7247.7248.147.25117,100
December 05, 202548.1447.8747.8748.647.5890,504
December 04, 202549.7348.2948.2949.7548.04105,617
December 03, 202550.250.0650.0650.6349.5776,700
December 02, 202550.2249.9649.9650.2249.21180,884
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved