Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	16.29	16.31	16.09	16.31	58,745	+0.01(+0.04%)
Jun 29, 2011	16.27	16.31	16.18	16.30	54,901	+0.09(+0.54%)
Jun 28, 2011	16.11	16.21	16.09	16.21	55,101	+0.11(+0.69%)
Jun 27, 2011	15.76	16.12	15.73	16.10	107,107	+0.39(+2.49%)
Jun 24, 2011	16.11	16.28	15.64	15.71	345,581	-0.40(-2.46%)
Jun 23, 2011	16.17	16.20	15.87	16.11	68,617	-0.06(-0.35%)
Jun 22, 2011	16.34	16.57	16.16	16.16	141,724	-0.24(-1.47%)
Jun 21, 2011	16.25	16.63	16.20	16.40	93,703	+0.15(+0.95%)
Jun 20, 2011	16.24	16.27	16.18	16.25	35,264	+0.02(+0.11%)
Jun 17, 2011	16.14	16.32	16.07	16.23	97,313	+0.16(+1.00%)
Jun 16, 2011	15.88	16.21	15.88	16.07	50,334	+0.16(+1.01%)
Jun 15, 2011	15.73	15.98	15.73	15.91	67,429	+0.07(+0.43%)
Jun 14, 2011	16.01	16.34	15.80	15.84	83,432	-0.11(-0.66%)
Jun 13, 2011	15.93	16.06	15.72	15.95	45,320	+0.14(+0.86%)
Jun 10, 2011	15.67	15.88	15.67	15.81	391,454	+0.08(+0.51%)
Jun 09, 2011	15.85	15.89	15.72	15.73	32,725	-0.07(-0.43%)
Jun 08, 2011	15.67	16.05	15.67	15.80	53,819	+0.06(+0.35%)
Jun 07, 2011	16.07	16.15	15.68	15.74	63,847	-0.24(-1.51%)
Jun 06, 2011	16.22	16.27	15.93	15.98	67,060	-0.19(-1.15%)
Jun 03, 2011	15.70	16.36	15.68	16.17	111,092	+0.91(+5.97%)
May 24, 2011	15.34	15.37	15.20	15.26	44,550	-0.13(-0.85%)
May 23, 2011	15.24	15.45	15.19	15.39	54,085	+0.00(+0.00%)
May 20, 2011	15.50	15.53	15.38	15.39	43,751	-0.18(-1.15%)
May 19, 2011	15.56	15.65	15.52	15.57	37,822	+0.03(+0.20%)
May 18, 2011	15.37	15.58	15.26	15.54	123,969	+0.24(+1.54%)
May 17, 2011	15.30	15.34	15.25	15.30	38,249	+0.07(+0.45%)
May 16, 2011	15.20	15.49	15.20	15.23	82,312	+0.08(+0.53%)
May 13, 2011	15.47	15.47	15.13	15.15	42,328	-0.29(-1.89%)
May 12, 2011	15.08	15.46	15.08	15.44	31,549	+0.30(+1.96%)
May 11, 2011	15.16	15.42	15.03	15.15	72,089	-0.11(-0.73%)
May 10, 2011	15.18	15.33	15.18	15.26	36,794	+0.10(+0.65%)
May 09, 2011	14.98	15.16	14.93	15.16	37,080	+0.21(+1.41%)
May 06, 2011	14.91	14.97	14.77	14.95	46,498	+0.11(+0.71%)
May 05, 2011	14.84	15.13	14.81	14.84	53,472	-0.11(-0.75%)
May 04, 2011	15.30	15.54	14.95	14.95	154,765	-0.37(-2.39%)
May 03, 2011	15.44	16.03	14.90	15.32	230,551	-0.13(-0.84%)
May 02, 2011	15.38	15.48	15.36	15.45	59,047	-0.21(-1.35%)
Apr 29, 2011	15.33	15.71	15.16	15.66	59,106	+0.33(+2.14%)
Apr 28, 2011	15.24	15.37	14.98	15.33	82,843	+0.14(+0.92%)
Apr 27, 2011	15.08	15.25	14.97	15.19	111,842	+0.17(+1.14%)
Apr 26, 2011	14.80	15.07	14.70	15.02	120,642	+0.31(+2.08%)
Apr 25, 2011	14.43	14.73	14.33	14.72	69,784	+0.36(+2.51%)
Apr 21, 2011	14.39	14.39	14.22	14.36	25,560	+0.02(+0.17%)
Apr 20, 2011	14.23	14.45	14.21	14.33	37,751	+0.14(+0.99%)
Apr 19, 2011	14.43	14.49	14.14	14.19	54,554	-0.18(-1.28%)
Apr 18, 2011	14.43	14.46	14.34	14.37	22,585	-0.13(-0.93%)
Apr 15, 2011	14.32	14.55	14.30	14.51	53,829	+0.12(+0.85%)
Apr 14, 2011	14.16	14.43	14.16	14.39	25,388	+0.16(+1.12%)
Apr 13, 2011	14.38	14.49	14.15	14.23	46,773	-0.08(-0.56%)
Apr 12, 2011	14.45	14.51	14.31	14.31	25,905	-0.23(-1.56%)
Apr 11, 2011	14.59	14.77	14.50	14.53	39,020	-0.06(-0.38%)
Apr 08, 2011	14.91	14.91	14.54	14.59	32,615	-0.24(-1.65%)
Apr 07, 2011	14.92	14.92	14.80	14.83	36,604	-0.09(-0.62%)
Apr 06, 2011	14.87	15.03	14.79	14.92	143,323	+0.13(+0.87%)
Apr 05, 2011	14.67	14.90	14.59	14.80	89,850	+0.07(+0.50%)
Apr 04, 2011	14.52	14.80	14.52	14.72	116,003	+0.12(+0.84%)

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.