Australia markets closed

Unitil Corporation (UTL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.94-0.55 (-1.09%)
At close: 04:00PM EDT
49.94 0.00 (0.00%)
After hours: 05:59PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202450.7450.8249.9249.9449.9435,400
25 Apr 202450.6850.7349.8850.4950.4935,000
24 Apr 202450.1751.1250.0050.8050.8034,600
23 Apr 202450.4951.4950.2750.7550.7542,000
22 Apr 202450.1950.6349.6550.1750.1746,500
19 Apr 202449.1950.3749.1950.1950.1958,600
18 Apr 202448.7149.3248.3649.1549.1557,600
17 Apr 202449.0149.2148.1748.5648.5641,300
16 Apr 202448.2948.7547.4048.3748.3764,900
15 Apr 202449.0049.2348.2948.8448.8439,900
12 Apr 202449.2549.7548.5648.8948.8932,700
11 Apr 202449.5449.6348.6849.4649.4645,400
10 Apr 202449.8249.8248.5549.1049.1052,200
09 Apr 202451.1551.1550.1550.6450.6430,400
08 Apr 202450.7951.4850.2250.7950.7934,400
05 Apr 202450.5851.0249.7350.4450.4434,100
04 Apr 202451.6851.8050.2350.6550.6576,600
03 Apr 202451.4451.5050.6551.0851.0838,500
02 Apr 202450.0052.0750.0051.4551.4575,300
01 Apr 202452.7152.7150.9551.7151.7153,200
28 Mar 202451.8652.5951.4052.3552.3563,600
27 Mar 202451.2351.9750.8551.7851.7833,000
26 Mar 202451.1551.3150.2050.7250.7252,100
25 Mar 202451.5651.9550.6650.9050.9045,900
22 Mar 202452.6052.6051.2051.3251.3226,600
21 Mar 202451.8852.6851.3152.1952.1954,600
20 Mar 202450.6551.7550.2651.5151.5144,700
19 Mar 202450.9051.6350.6950.9150.9135,600
18 Mar 202450.7551.2650.5950.7750.7733,100
15 Mar 202450.4451.2150.4050.9250.92138,500
14 Mar 202451.3051.5450.1050.7350.7363,000
13 Mar 202451.3852.2351.3851.7451.7457,000
12 Mar 202452.0152.0351.3151.4251.4230,300
11 Mar 202452.0752.1151.5451.9651.9647,000
08 Mar 202452.9353.2252.1352.2752.2731,400
07 Mar 202452.3252.9951.8652.7052.7052,200
06 Mar 202453.0453.2951.2651.8251.8295,000
05 Mar 202452.6453.3052.4752.5852.5847,700
04 Mar 202451.3352.5850.7752.4952.4939,400
01 Mar 202451.0051.7750.5051.7251.7244,200
29 Feb 202450.5851.3550.0550.9650.9664,100
28 Feb 202450.0250.7949.9150.0650.0636,800
27 Feb 202450.6251.3449.8550.4150.4154,100
26 Feb 202450.2650.4849.7650.2150.2131,300
23 Feb 202450.1551.0650.0050.5650.5634,700
22 Feb 202450.0950.6049.5550.2750.2738,700
21 Feb 202450.2750.8750.1250.5350.5334,400
20 Feb 202450.1950.9649.4750.0650.06163,100
16 Feb 202450.6350.9650.0550.7550.7559,100
15 Feb 202449.1950.9749.1050.8650.8677,600
14 Feb 202448.5449.4448.0048.9648.9655,100
13 Feb 202445.2649.8445.2647.7447.74109,900
13 Feb 20240.425 Dividend
12 Feb 202448.5750.3448.5349.8949.4765,400
09 Feb 202447.9548.7447.4648.5748.1668,400
08 Feb 202447.9748.4547.4548.0647.6551,600
07 Feb 202448.0948.8247.8748.2347.8238,100
06 Feb 202448.0448.5347.7447.9147.5095,500
05 Feb 202448.2148.7247.4248.0447.6354,300
02 Feb 202448.7349.3747.6049.0048.5849,600
01 Feb 202447.8249.9047.5449.7849.3645,500
31 Jan 202449.1849.4947.4747.5247.1252,800
30 Jan 202449.2949.5348.5548.9948.5724,300
29 Jan 202449.0649.6248.5249.2548.8350,700
26 Jan 202448.9949.1648.4849.0048.5820,600
25 Jan 202448.6048.9247.8348.5648.1553,400
24 Jan 202449.2149.2147.8048.0647.6548,000
23 Jan 202449.1449.6748.6148.7248.3038,600
22 Jan 202449.0251.5648.8149.1448.7252,800
19 Jan 202449.0049.0048.3248.5848.1728,100
18 Jan 202447.9148.7947.6148.7748.3544,400
17 Jan 202447.9748.6247.3647.9347.5269,700
16 Jan 202449.3949.6547.7147.9847.5760,100
12 Jan 202449.8649.9049.3049.6549.2336,200
11 Jan 202450.4250.4248.6749.3648.9458,800
10 Jan 202451.8951.8950.6250.6850.2536,900
09 Jan 202451.7452.2051.3651.7351.2941,700
08 Jan 202452.2752.4451.7052.2451.7932,200
05 Jan 202452.5752.9851.8452.0351.5959,000
04 Jan 202453.7954.0852.7452.9152.4642,900
03 Jan 202453.5754.0253.0253.2852.8345,800
02 Jan 202452.3353.4352.3353.3252.8742,900
29 Dec 202352.5353.1352.1052.5752.1251,600
28 Dec 202353.0953.2752.7052.7152.2625,200
27 Dec 202352.9753.4052.6453.0352.5834,000
26 Dec 202351.8453.0051.8052.6752.2239,000
22 Dec 202351.8752.5051.7851.9851.5436,200
21 Dec 202351.3751.5650.8751.4250.9833,200
20 Dec 202351.9352.9550.9251.2050.7672,700
19 Dec 202351.5252.1250.7851.7551.3159,200
18 Dec 202351.0251.5050.1951.4851.0465,700
15 Dec 202352.3852.3850.5250.5950.16375,800
14 Dec 202353.3054.2052.0452.4351.9878,400
13 Dec 202351.3152.9850.6552.9352.4868,700
12 Dec 202351.2251.3949.9751.0450.6138,000
11 Dec 202350.8951.4550.7051.3650.9253,200
08 Dec 202350.6151.1749.8151.1750.7341,900
07 Dec 202350.4450.8750.0350.7950.3649,200
06 Dec 202350.1951.0050.0650.5150.0859,300
05 Dec 202350.4050.9949.8550.0849.6534,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...