NYSE:UTL
UNITIL Corporation Stock Price (Quote)
$54.49
+0.490 (+0.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.40 | $54.66 | Friday, 10th May 2024 UTL stock ended at $54.49. This is 0.91% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.11% from a day low at $53.53 to a day high of $54.66. |
| 90 days | $45.26 | $54.66 | |
| 52 weeks | $41.43 | $58.02 |
| Date | Open | High | Low | Close | Volume |
| Apr 05, 2024 | $50.58 | $51.02 | $49.73 | $50.44 | 31 877 |
| Apr 04, 2024 | $51.68 | $51.80 | $50.23 | $50.65 | 62 675 |
| Apr 03, 2024 | $51.44 | $51.50 | $50.83 | $51.08 | 22 948 |
| Apr 02, 2024 | $50.00 | $52.07 | $50.00 | $51.45 | 41 664 |
| Apr 01, 2024 | $52.71 | $52.71 | $51.00 | $51.71 | 53 207 |
| Mar 28, 2024 | $51.86 | $52.59 | $51.40 | $52.35 | 63 626 |
| Mar 27, 2024 | $51.23 | $51.97 | $51.23 | $51.78 | 19 069 |
| Mar 26, 2024 | $51.15 | $51.15 | $50.24 | $50.72 | 38 630 |
| Mar 25, 2024 | $51.56 | $51.95 | $50.66 | $50.90 | 44 667 |
| Mar 22, 2024 | $52.60 | $52.60 | $51.20 | $51.32 | 14 028 |
| Mar 21, 2024 | $51.88 | $52.68 | $51.31 | $52.19 | 54 598 |
| Mar 20, 2024 | $50.65 | $51.75 | $50.26 | $51.51 | 34 640 |
| Mar 19, 2024 | $50.90 | $51.63 | $50.69 | $50.91 | 25 814 |
| Mar 18, 2024 | $50.75 | $51.26 | $50.74 | $50.77 | 17 890 |
| Mar 15, 2024 | $50.44 | $51.21 | $50.40 | $50.92 | 94 826 |
| Mar 14, 2024 | $51.30 | $51.54 | $50.10 | $50.73 | 49 653 |
| Mar 13, 2024 | $51.38 | $52.23 | $51.38 | $51.74 | 38 534 |
| Mar 12, 2024 | $52.01 | $52.03 | $51.42 | $51.42 | 30 278 |
| Mar 11, 2024 | $52.07 | $52.08 | $51.54 | $51.96 | 47 020 |
| Mar 08, 2024 | $52.93 | $53.22 | $52.13 | $52.27 | 20 246 |
| Mar 07, 2024 | $52.32 | $52.99 | $52.25 | $52.70 | 34 040 |
| Mar 06, 2024 | $53.04 | $53.16 | $51.26 | $51.82 | 62 981 |
| Mar 05, 2024 | $52.64 | $53.30 | $52.47 | $52.58 | 37 287 |
| Mar 04, 2024 | $51.33 | $52.58 | $50.79 | $52.49 | 32 135 |
| Mar 01, 2024 | $51.00 | $51.77 | $50.50 | $51.72 | 41 368 |
