Skip to main content

Unitil Corp (NY: UTL )

61.26 +0.87 (+1.43%)
Streaming Delayed Price Updated: 10:45 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 60.38 61.33 59.93 60.39 73,207 +0.16(+0.27%)
Nov 21, 2024 59.33 61.01 59.11 60.23 73,441 +0.96(+1.62%)
Nov 20, 2024 58.78 59.37 58.51 59.27 54,077 +0.52(+0.89%)
Nov 19, 2024 58.06 58.83 57.51 58.75 49,848 +0.30(+0.51%)
Nov 18, 2024 59.00 59.55 58.31 58.45 91,418 -0.70(-1.18%)
Nov 15, 2024 59.53 59.66 58.56 59.15 54,516 +0.23(+0.39%)
Nov 14, 2024 58.77 59.60 57.55 58.92 74,501 -0.01(-0.02%)
Nov 13, 2024 60.10 60.15 58.90 58.93 61,887 -0.53(-0.89%)
Nov 12, 2024 60.49 60.56 59.45 59.46 72,265 -0.81(-1.34%)
Nov 11, 2024 60.42 61.22 60.09 60.27 61,185 +0.47(+0.79%)
Nov 08, 2024 58.59 59.81 58.59 59.80 84,774 +1.71(+2.94%)
Nov 07, 2024 60.71 60.96 57.77 58.09 90,424 -2.60(-4.28%)
Nov 06, 2024 60.77 61.51 59.50 60.69 139,675 +4.27(+7.57%)
Nov 05, 2024 53.85 58.39 53.85 56.42 78,058 -0.34(-0.60%)
Nov 04, 2024 55.78 57.26 55.78 56.76 66,595 +0.44(+0.78%)
Nov 01, 2024 58.37 58.41 56.20 56.32 49,256 -1.57(-2.71%)
Oct 31, 2024 57.67 58.52 57.67 57.89 145,184 -0.11(-0.19%)
Oct 30, 2024 58.19 58.72 57.81 58.00 38,294 +0.13(+0.22%)
Oct 29, 2024 58.38 58.38 57.55 57.87 29,210 -1.12(-1.90%)
Oct 28, 2024 58.28 59.63 58.28 58.99 41,952 +1.23(+2.13%)
Oct 25, 2024 58.90 58.91 57.62 57.76 28,161 -0.70(-1.20%)
Oct 24, 2024 58.96 59.39 58.14 58.46 47,472 -0.64(-1.08%)
Oct 23, 2024 58.67 59.35 58.55 59.10 24,483 +0.21(+0.36%)
Oct 22, 2024 58.88 59.15 58.78 58.89 20,148 -0.22(-0.37%)
Oct 21, 2024 59.85 60.24 58.99 59.11 35,251 -0.98(-1.63%)
Oct 18, 2024 59.82 60.21 59.53 60.09 30,350 +0.24(+0.40%)
Oct 17, 2024 60.92 60.92 59.69 59.85 34,952 -0.76(-1.25%)
Oct 16, 2024 59.75 60.86 59.02 60.61 41,339 +1.39(+2.35%)
Oct 15, 2024 58.96 60.08 58.96 59.22 38,638 +0.44(+0.75%)
Oct 14, 2024 57.99 58.93 57.99 58.78 24,608 +0.66(+1.14%)
Oct 11, 2024 57.18 58.36 57.02 58.12 29,720 +0.90(+1.57%)
Oct 10, 2024 57.46 58.12 57.08 57.22 70,303 -0.58(-1.00%)
Oct 09, 2024 57.38 58.34 56.93 57.80 58,240 +0.28(+0.49%)
Oct 08, 2024 58.00 58.00 57.27 57.52 48,550 -0.48(-0.83%)
Oct 07, 2024 59.22 59.24 57.74 58.00 44,379 -1.43(-2.41%)
Oct 04, 2024 59.18 59.69 58.59 59.43 45,880 +0.29(+0.49%)
Oct 03, 2024 59.86 59.86 58.91 59.14 37,440 -0.53(-0.89%)
Oct 02, 2024 59.78 60.41 59.53 59.67 45,341 -0.35(-0.58%)
Oct 01, 2024 60.31 60.73 59.92 60.02 45,983 -0.56(-0.92%)
Sep 30, 2024 59.87 60.84 59.51 60.58 80,135 +0.89(+1.49%)
Sep 27, 2024 59.25 59.87 58.82 59.69 50,855 +1.03(+1.76%)
Sep 26, 2024 59.80 60.02 58.48 58.66 55,287 -0.82(-1.38%)
Sep 25, 2024 60.10 60.10 59.00 59.48 44,554 -0.50(-0.83%)
Sep 24, 2024 60.44 60.83 59.86 59.98 35,536 -0.61(-1.01%)
Sep 23, 2024 60.90 60.99 60.30 60.59 40,527 +0.21(+0.35%)
Sep 20, 2024 61.57 61.84 60.31 60.38 359,375 -1.32(-2.14%)
Sep 19, 2024 62.73 62.73 61.16 61.70 44,408 -0.63(-1.01%)
Sep 18, 2024 62.43 63.52 61.82 62.33 75,415 -0.14(-0.22%)
Sep 17, 2024 62.34 63.22 61.69 62.47 104,753 +0.57(+0.92%)
Sep 16, 2024 61.53 62.25 61.12 61.90 55,495 +0.68(+1.11%)
Sep 13, 2024 59.58 61.30 58.84 61.22 77,226 +2.10(+3.55%)
Sep 12, 2024 58.58 59.15 58.38 59.12 37,738 +0.97(+1.67%)
Sep 11, 2024 58.24 58.75 57.59 58.15 40,687 -0.47(-0.80%)
Sep 10, 2024 58.42 59.30 58.12 58.62 37,544 +0.35(+0.60%)
Sep 09, 2024 58.11 58.46 57.88 58.27 43,308 -0.01(-0.02%)
Sep 06, 2024 59.44 59.44 58.27 58.28 39,071 -0.75(-1.27%)
Sep 05, 2024 60.00 60.16 58.90 59.03 29,326 -0.34(-0.57%)
Sep 04, 2024 59.81 60.02 58.73 59.37 28,739 -0.44(-0.74%)
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.