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 |
| Jul 26, 2023 | $53.14 | $54.63 | $52.88 | $53.11 | 37 631 |
| Jul 25, 2023 | $53.43 | $53.75 | $52.66 | $53.04 | 39 379 |
| Jul 24, 2023 | $53.50 | $53.99 | $53.19 | $53.59 | 42 989 |
| Jul 21, 2023 | $53.36 | $53.83 | $53.13 | $53.36 | 40 607 |
| Jul 20, 2023 | $51.66 | $53.24 | $51.83 | $53.20 | 40 046 |
| Jul 19, 2023 | $51.06 | $51.99 | $51.06 | $51.55 | 44 948 |
| Jul 18, 2023 | $51.20 | $51.55 | $49.53 | $51.13 | 59 341 |
| Jul 17, 2023 | $51.73 | $51.82 | $51.08 | $51.20 | 41 225 |
| Jul 14, 2023 | $51.60 | $52.01 | $50.98 | $51.75 | 36 535 |
| Jul 13, 2023 | $50.74 | $51.71 | $50.74 | $51.49 | 36 451 |
| Jul 12, 2023 | $50.30 | $50.97 | $49.95 | $50.76 | 36 108 |
| Jul 11, 2023 | $49.58 | $49.93 | $49.13 | $49.86 | 22 874 |
| Jul 10, 2023 | $49.93 | $49.97 | $49.10 | $49.67 | 40 894 |
| Jul 07, 2023 | $50.18 | $50.89 | $49.95 | $49.95 | 41 291 |
| Jul 06, 2023 | $50.26 | $50.72 | $49.68 | $50.47 | 51 137 |
| Jul 05, 2023 | $50.94 | $50.82 | $50.09 | $50.53 | 62 064 |
| Jul 03, 2023 | $50.78 | $51.27 | $50.22 | $50.86 | 18 918 |
| Jun 30, 2023 | $50.85 | $50.99 | $50.56 | $50.71 | 21 445 |
| Jun 29, 2023 | $50.50 | $51.09 | $50.36 | $50.72 | 42 663 |
| Jun 28, 2023 | $51.50 | $51.50 | $50.39 | $50.73 | 51 483 |
| Jun 27, 2023 | $51.53 | $51.86 | $51.08 | $51.60 | 43 591 |
| Jun 26, 2023 | $51.40 | $51.75 | $50.66 | $51.46 | 45 606 |
| Jun 23, 2023 | $53.61 | $53.95 | $50.87 | $51.21 | 43 392 |
| Jun 22, 2023 | $54.04 | $54.04 | $52.90 | $53.65 | 56 181 |
| Jun 21, 2023 | $53.60 | $54.01 | $52.61 | $53.99 | 47 849 |
