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 |
| Jan 24, 2024 | $49.21 | $49.21 | $47.80 | $48.06 | 42 043 |
| Jan 23, 2024 | $49.14 | $49.14 | $48.61 | $48.72 | 27 256 |
| Jan 22, 2024 | $49.02 | $51.56 | $48.81 | $49.14 | 27 717 |
| Jan 19, 2024 | $49.00 | $49.00 | $48.32 | $48.58 | 19 639 |
| Jan 18, 2024 | $47.91 | $48.79 | $47.61 | $48.77 | 32 915 |
| Jan 17, 2024 | $47.97 | $48.62 | $47.36 | $47.93 | 39 635 |
| Jan 16, 2024 | $49.39 | $49.65 | $47.71 | $47.98 | 54 406 |
| Jan 12, 2024 | $49.86 | $49.90 | $49.30 | $49.65 | 25 968 |
| Jan 11, 2024 | $50.42 | $50.42 | $48.67 | $49.36 | 36 720 |
| Jan 10, 2024 | $51.89 | $51.89 | $50.62 | $50.68 | 34 902 |
| Jan 09, 2024 | $51.74 | $52.16 | $51.36 | $51.73 | 32 424 |
| Jan 08, 2024 | $52.27 | $52.44 | $51.70 | $52.24 | 24 479 |
| Jan 05, 2024 | $52.57 | $52.98 | $51.84 | $52.03 | 53 460 |
| Jan 04, 2024 | $53.79 | $54.08 | $52.74 | $52.91 | 37 908 |
| Jan 03, 2024 | $53.57 | $54.02 | $53.02 | $53.28 | 29 774 |
| Jan 02, 2024 | $52.33 | $53.43 | $52.33 | $53.32 | 29 956 |
| Dec 29, 2023 | $52.53 | $53.13 | $52.10 | $52.57 | 29 541 |
| Dec 28, 2023 | $53.09 | $53.27 | $52.70 | $52.71 | 14 981 |
| Dec 27, 2023 | $52.97 | $53.40 | $52.64 | $53.03 | 28 949 |
| Dec 26, 2023 | $51.84 | $53.00 | $51.80 | $52.67 | 37 848 |
| Dec 22, 2023 | $51.87 | $52.50 | $51.87 | $51.98 | 27 124 |
| Dec 21, 2023 | $51.37 | $51.56 | $51.00 | $51.42 | 24 045 |
| Dec 20, 2023 | $51.93 | $52.95 | $50.92 | $51.20 | 49 487 |
| Dec 19, 2023 | $51.52 | $52.12 | $50.99 | $51.75 | 40 949 |
| Dec 18, 2023 | $51.02 | $51.50 | $50.19 | $51.48 | 59 687 |
