Indicators

Unitil Corp (NY: UTL )

53.49 +1.92 (+3.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	50.18	50.95	49.66	50.56	66,470	+0.89(+1.80%)
Feb 28, 2024	49.63	50.39	49.52	49.67	38,058	-0.35(-0.69%)
Feb 27, 2024	50.22	50.93	49.46	50.01	55,577	+0.20(+0.40%)
Feb 26, 2024	49.86	50.08	49.37	49.81	31,517	-0.35(-0.69%)
Feb 23, 2024	49.76	50.65	49.61	50.16	34,973	+0.29(+0.58%)
Feb 22, 2024	49.70	50.20	49.16	49.87	38,961	-0.26(-0.51%)
Feb 21, 2024	49.87	50.47	49.73	50.13	34,630	+0.47(+0.94%)
Feb 20, 2024	49.79	50.56	49.08	49.67	164,414	-0.68(-1.36%)
Feb 16, 2024	50.23	50.56	49.65	50.35	59,534	-0.11(-0.22%)
Feb 15, 2024	48.80	50.57	48.71	50.46	78,214	+1.89(+3.88%)
Feb 14, 2024	48.16	49.05	47.62	48.57	55,575	+1.21(+2.56%)
Feb 13, 2024	44.90	49.45	44.90	47.36	110,787	-1.71(-3.49%)
Feb 12, 2024	47.78	49.52	47.74	49.08	66,449	+1.30(+2.72%)
Feb 09, 2024	47.17	47.94	46.68	47.78	69,546	+0.50(+1.06%)
Feb 08, 2024	47.19	47.65	46.68	47.28	52,476	-0.17(-0.35%)
Feb 07, 2024	47.30	48.02	47.09	47.44	38,734	+0.31(+0.67%)
Feb 06, 2024	47.26	47.73	46.96	47.13	97,067	-0.13(-0.27%)
Feb 05, 2024	47.42	47.92	46.65	47.26	55,171	-0.94(-1.96%)
Feb 02, 2024	47.93	48.56	46.82	48.20	50,438	-0.77(-1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.