Unitil Corporation (UTL) NYSE

47.58

-0.3(-0.63%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202547.847.8847.8848.1247.32153,600
November 06, 202547.7447.5747.5748.8447.45101,600
November 05, 202548.547.9947.9949.0247.68113,800
November 04, 202549.248.7448.7450.4647.87161,300
November 03, 202548.5549.149.149.4147.94147,200
October 31, 202548.4448.7548.7549.0547.68124,200
October 30, 202548.3948.8748.8749.3648.3950,480
October 29, 202549.948.6948.695048.4577,916
October 28, 202549.9450.0750.0750.349.277,218
October 27, 202550.0950.0750.0750.2349.2971,925
October 24, 202549.9350.1950.1950.1949.4666,813
October 23, 202549.9949.749.750.2948.9170,700
October 22, 202549.9449.9649.9650.2749.3375,317
October 21, 202550.0749.7249.7250.0749.1372,687
October 20, 202549.0749.8649.865048.9970,510
October 17, 202548.2449.0649.0649.1247.85104,119
October 16, 202548.3748.0548.0548.6847.7598,400
October 15, 202547.8548.3748.3748.5147.7375,237
October 14, 202547.5147.947.947.9947.1560,700
October 13, 202547.847.4647.4648.1547.0670,042
October 10, 202548.1347.8347.8348.6947.8384,500
October 09, 202548.3447.9847.9848.5747.9676,035
October 08, 202547.7148.0448.0448.0947.2105,242
October 07, 202546.847.3947.3947.746.7772,600
October 06, 202546.8846.7746.7747.1546.495,100
October 03, 202546.6846.8146.8147.4346.595,103
October 02, 202547.1746.6846.6847.5246.5256,463
October 01, 202547.8947.2247.2248.1646.98103,642
September 30, 202547.1547.8647.8648.1747.15111,461
September 29, 202546.7847.447.447.6146.51110,015
September 26, 202546.1646.9746.974745.74110,550
September 25, 202546.0746.0846.0846.5445.7998,306
September 24, 202546.1245.9145.9146.2445.778,442
September 23, 202545.646.2246.2246.2745.3376,317
September 22, 202545.2145.645.645.945.1797,440
September 19, 202545.9945.3145.3145.9945.29506,300
September 18, 202545.2945.8145.8145.9945.19114,015
September 17, 202545.4845.4245.4246.1445.38117,313
September 16, 202546.1245.2445.2446.7745.19100,441
September 15, 202546.2446.3146.3146.6446.05125,900
September 12, 202546.2746.2446.2446.5846.16114,424
September 11, 202545.1246.4846.4846.5945.12138,068
September 10, 202544.9345.3545.3545.4644.93118,600
September 09, 202544.6144.9944.9945.3244.6197,900
September 08, 20254644.8344.834644.61129,126
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved