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 |
| Feb 29, 2024 | $50.58 | $51.35 | $50.05 | $50.96 | 39 770 |
| Feb 28, 2024 | $50.02 | $50.79 | $49.91 | $50.06 | 33 876 |
| Feb 27, 2024 | $50.62 | $51.34 | $49.85 | $50.41 | 38 119 |
| Feb 26, 2024 | $50.26 | $50.48 | $49.76 | $50.21 | 29 870 |
| Feb 23, 2024 | $50.15 | $51.06 | $50.00 | $50.56 | 22 282 |
| Feb 22, 2024 | $50.09 | $50.60 | $49.55 | $50.27 | 35 524 |
| Feb 21, 2024 | $50.27 | $50.87 | $50.12 | $50.53 | 30 055 |
| Feb 20, 2024 | $50.19 | $50.90 | $49.47 | $50.06 | 39 967 |
| Feb 16, 2024 | $50.63 | $50.96 | $50.05 | $50.75 | 56 072 |
| Feb 15, 2024 | $49.19 | $50.97 | $49.14 | $50.86 | 57 682 |
| Feb 14, 2024 | $48.54 | $49.44 | $48.00 | $48.96 | 52 959 |
| Feb 13, 2024 | $45.26 | $49.84 | $45.26 | $47.74 | 106 247 |
| Feb 12, 2024 | $48.57 | $50.28 | $48.53 | $49.89 | 47 972 |
| Feb 09, 2024 | $47.95 | $48.74 | $47.46 | $48.57 | 64 335 |
| Feb 08, 2024 | $47.97 | $48.45 | $47.45 | $48.06 | 37 065 |
| Feb 07, 2024 | $48.09 | $48.82 | $48.09 | $48.23 | 26 200 |
| Feb 06, 2024 | $48.04 | $48.50 | $47.74 | $47.91 | 21 672 |
| Feb 05, 2024 | $48.21 | $48.72 | $47.42 | $48.04 | 50 999 |
| Feb 02, 2024 | $48.73 | $49.37 | $47.60 | $49.00 | 47 524 |
| Feb 01, 2024 | $47.82 | $49.90 | $47.71 | $49.78 | 28 882 |
| Jan 31, 2024 | $49.18 | $49.49 | $47.48 | $47.52 | 34 315 |
| Jan 30, 2024 | $49.29 | $49.37 | $48.55 | $48.99 | 17 789 |
| Jan 29, 2024 | $49.06 | $49.62 | $48.52 | $49.25 | 46 004 |
| Jan 26, 2024 | $48.99 | $49.15 | $48.48 | $49.00 | 13 617 |
| Jan 25, 2024 | $48.60 | $48.92 | $47.83 | $48.56 | 50 477 |
