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 |
| Oct 05, 2023 | $43.34 | $44.43 | $43.00 | $44.40 | 54 467 |
| Oct 04, 2023 | $42.90 | $43.73 | $42.67 | $43.69 | 43 819 |
| Oct 03, 2023 | $41.78 | $43.01 | $41.50 | $42.89 | 42 315 |
| Oct 02, 2023 | $42.87 | $42.87 | $41.43 | $42.31 | 80 876 |
| Sep 29, 2023 | $43.39 | $43.44 | $42.58 | $42.71 | 51 933 |
| Sep 28, 2023 | $43.84 | $43.84 | $43.05 | $43.24 | 72 503 |
| Sep 27, 2023 | $44.02 | $44.50 | $43.76 | $43.88 | 37 816 |
| Sep 26, 2023 | $45.34 | $45.34 | $44.13 | $44.19 | 34 599 |
| Sep 25, 2023 | $45.46 | $45.93 | $45.44 | $45.51 | 46 708 |
| Sep 22, 2023 | $46.64 | $48.13 | $46.05 | $46.11 | 37 079 |
| Sep 21, 2023 | $46.39 | $47.34 | $46.11 | $46.66 | 43 763 |
| Sep 20, 2023 | $47.39 | $47.39 | $46.51 | $46.71 | 32 192 |
| Sep 19, 2023 | $47.30 | $47.88 | $47.13 | $47.15 | 28 258 |
| Sep 18, 2023 | $47.07 | $48.04 | $46.93 | $47.45 | 45 606 |
| Sep 15, 2023 | $47.42 | $47.95 | $46.54 | $46.95 | 291 529 |
| Sep 14, 2023 | $47.21 | $47.88 | $47.31 | $47.53 | 30 034 |
| Sep 13, 2023 | $45.90 | $47.44 | $45.90 | $46.95 | 46 383 |
| Sep 12, 2023 | $45.90 | $46.17 | $45.29 | $46.08 | 46 154 |
| Sep 11, 2023 | $46.46 | $46.91 | $45.89 | $46.05 | 52 883 |
| Sep 08, 2023 | $46.60 | $46.80 | $45.79 | $46.30 | 44 291 |
| Sep 07, 2023 | $48.19 | $48.04 | $46.64 | $46.68 | 54 903 |
| Sep 06, 2023 | $48.20 | $48.57 | $47.98 | $48.07 | 58 299 |
| Sep 05, 2023 | $48.65 | $48.47 | $47.37 | $48.10 | 84 561 |
| Sep 01, 2023 | $49.01 | $49.28 | $48.25 | $49.00 | 51 320 |
| Aug 31, 2023 | $48.76 | $49.23 | $48.41 | $48.82 | 89 975 |
