Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	48.62	49.76	48.62	49.72	80,575	+1.07(+2.19%)
Jan 30, 2023	48.67	49.30	48.39	48.66	51,453	-0.01(-0.02%)
Jan 27, 2023	49.39	49.58	48.48	48.67	76,657	-0.74(-1.50%)
Jan 26, 2023	49.30	49.50	48.92	49.41	44,783	+0.00(+0.00%)
Jan 25, 2023	48.89	49.50	48.73	49.41	25,482	+0.01(+0.02%)
Jan 24, 2023	49.09	49.63	48.89	49.40	29,625	+0.24(+0.48%)
Jan 23, 2023	49.57	49.86	48.98	49.16	28,902	-0.65(-1.30%)
Jan 20, 2023	49.84	49.88	48.81	49.81	44,800	+0.36(+0.73%)
Jan 19, 2023	49.05	49.63	48.94	49.45	68,268	+0.48(+0.97%)
Jan 18, 2023	50.68	50.84	48.64	48.97	90,849	-1.62(-3.20%)
Jan 17, 2023	50.65	50.90	50.00	50.59	45,914	-0.15(-0.30%)
Jan 13, 2023	50.16	50.79	50.01	50.74	38,249	-0.05(-0.09%)
Jan 12, 2023	49.84	50.92	49.53	50.79	55,869	+0.83(+1.66%)
Jan 11, 2023	49.15	50.03	48.78	49.96	59,308	+0.77(+1.57%)
Jan 10, 2023	49.24	49.31	48.20	49.19	77,889	-0.21(-0.42%)
Jan 09, 2023	49.80	50.11	49.09	49.40	43,800	-0.57(-1.14%)
Jan 06, 2023	48.77	50.04	48.71	49.97	38,442	+1.50(+3.09%)
Jan 05, 2023	49.01	49.01	47.85	48.48	56,691	-0.91(-1.83%)
Jan 04, 2023	48.90	50.10	48.90	49.38	70,531	+1.12(+2.33%)
Jan 03, 2023	49.44	49.63	47.80	48.26	57,680	-0.70(-1.42%)
Dec 30, 2022	49.37	50.03	48.08	48.95	57,490	-0.56(-1.14%)
Dec 29, 2022	49.30	49.63	49.02	49.51	50,907	+0.57(+1.17%)
Dec 28, 2022	50.50	50.50	48.82	48.94	26,986	-0.81(-1.63%)
Dec 27, 2022	49.48	49.85	49.06	49.75	69,642	+0.21(+0.42%)
Dec 23, 2022	48.63	49.57	48.63	49.54	25,722	+0.80(+1.64%)
Dec 22, 2022	49.08	49.08	47.87	48.74	40,368	-0.27(-0.54%)
Dec 21, 2022	48.21	49.35	48.21	49.01	57,133	+1.15(+2.41%)
Dec 20, 2022	48.45	48.72	47.73	47.86	66,440	-0.82(-1.68%)
Dec 19, 2022	47.68	49.20	47.11	48.68	64,916	+1.06(+2.22%)
Dec 16, 2022	47.76	47.76	46.74	47.62	746,049	-0.65(-1.34%)
Dec 15, 2022	49.10	49.10	47.94	48.27	73,811	-1.10(-2.22%)
Dec 14, 2022	49.88	50.95	49.23	49.36	64,660	-0.34(-0.69%)
Dec 13, 2022	50.76	51.47	49.32	49.70	120,532	-0.28(-0.55%)
Dec 12, 2022	49.42	50.22	48.90	49.98	48,673	+0.73(+1.49%)
Dec 09, 2022	49.38	49.95	48.81	49.25	48,626	-0.48(-0.96%)
Dec 08, 2022	49.06	49.71	48.64	49.72	45,017	+0.41(+0.83%)
Dec 07, 2022	49.60	49.92	49.09	49.31	36,282	-0.56(-1.13%)
Dec 06, 2022	49.79	50.13	49.35	49.88	41,648	-0.06(-0.11%)
Dec 05, 2022	49.89	49.97	49.07	49.93	60,240	-0.64(-1.26%)
Dec 02, 2022	50.83	50.96	50.24	50.57	47,487	-0.58(-1.14%)
Dec 01, 2022	52.33	52.51	51.12	51.15	87,029	-1.10(-2.10%)
Nov 30, 2022	49.83	52.30	49.82	52.25	71,440	+2.68(+5.40%)
Nov 29, 2022	49.65	50.15	49.43	49.57	47,418	-0.07(-0.13%)
Nov 28, 2022	50.37	50.45	49.55	49.64	40,881	-0.63(-1.25%)
Nov 25, 2022	50.38	50.65	50.08	50.27	19,413	+0.32(+0.65%)
Nov 23, 2022	50.64	51.42	49.21	49.94	44,537	-0.40(-0.80%)
Nov 22, 2022	50.48	51.03	49.65	50.34	41,924	+0.26(+0.51%)
Nov 21, 2022	50.27	50.57	49.80	50.09	71,609	-0.12(-0.25%)
Nov 18, 2022	50.43	51.12	50.03	50.21	200,252	+0.59(+1.19%)
Nov 17, 2022	49.46	49.91	48.76	49.62	53,345	-0.18(-0.36%)
Nov 16, 2022	49.67	50.80	49.10	49.80	43,719	+0.13(+0.27%)
Nov 15, 2022	49.18	49.94	48.71	49.67	50,753	+0.49(+0.99%)
Nov 14, 2022	48.69	49.43	48.14	49.18	73,679	+0.56(+1.16%)
Nov 11, 2022	50.70	50.70	48.20	48.62	70,444	-1.46(-2.91%)
Nov 10, 2022	48.96	50.18	48.73	50.08	77,476	+2.44(+5.12%)
Nov 09, 2022	47.46	49.12	47.37	47.64	83,499	+0.14(+0.30%)
Nov 08, 2022	47.48	48.46	47.28	47.49	59,688	-0.20(-0.41%)
Nov 07, 2022	48.84	48.84	47.10	47.69	57,156	-1.51(-3.07%)
Nov 04, 2022	48.85	49.46	48.11	49.20	46,951	+0.63(+1.29%)
Nov 03, 2022	48.50	48.83	47.65	48.57	41,611	-0.54(-1.09%)
Nov 02, 2022	51.72	51.72	48.50	49.11	95,873	-2.41(-4.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.