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 11, 2016 | $39.39 | $39.95 | $39.38 | $39.49 | 36 200 |
| Feb 10, 2016 | $39.56 | $40.31 | $39.17 | $39.83 | 49 700 |
| Feb 09, 2016 | $39.47 | $40.02 | $39.31 | $39.41 | 55 300 |
| Feb 08, 2016 | $39.08 | $40.09 | $38.94 | $39.60 | 82 300 |
| Feb 05, 2016 | $39.27 | $39.69 | $38.93 | $38.95 | 59 100 |
| Feb 04, 2016 | $39.71 | $39.85 | $39.22 | $38.99 | 53 500 |
| Feb 03, 2016 | $39.21 | $40.10 | $39.00 | $39.33 | 135 200 |
| Feb 02, 2016 | $39.07 | $39.66 | $38.99 | $38.71 | 75 000 |
| Feb 01, 2016 | $38.61 | $39.89 | $38.57 | $38.92 | 119 500 |
| Jan 29, 2016 | $37.80 | $38.75 | $37.80 | $38.40 | 158 300 |
| Jan 28, 2016 | $36.37 | $38.74 | $35.33 | $37.05 | 98 000 |
| Jan 27, 2016 | $36.59 | $37.24 | $36.58 | $36.54 | 55 800 |
| Jan 26, 2016 | $36.75 | $36.96 | $36.43 | $36.40 | 56 600 |
| Jan 25, 2016 | $36.66 | $36.67 | $35.75 | $35.53 | 35 500 |
| Jan 22, 2016 | $35.80 | $36.77 | $35.74 | $36.30 | 87 200 |
| Jan 21, 2016 | $36.19 | $36.19 | $35.49 | $35.39 | 31 900 |
| Jan 20, 2016 | $36.24 | $36.35 | $35.07 | $35.59 | 49 100 |
| Jan 19, 2016 | $35.63 | $36.49 | $35.58 | $36.02 | 46 000 |
| Jan 15, 2016 | $35.62 | $36.30 | $35.22 | $35.32 | 74 800 |
| Jan 14, 2016 | $35.75 | $36.50 | $35.75 | $35.96 | 44 500 |
| Jan 13, 2016 | $35.93 | $36.24 | $35.53 | $35.35 | 34 300 |
| Jan 12, 2016 | $36.45 | $36.45 | $35.59 | $35.61 | 39 100 |
| Jan 11, 2016 | $35.84 | $36.49 | $35.83 | $35.88 | 45 600 |
| Jan 08, 2016 | $36.32 | $36.50 | $35.88 | $35.63 | 34 600 |
| Jan 07, 2016 | $35.94 | $36.41 | $35.52 | $35.91 | 57 800 |
