Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	19.61	19.97	19.53	19.81	97,785	+0.11(+0.56%)
Jun 27, 2013	19.63	19.78	19.58	19.70	31,655	+0.16(+0.81%)
Jun 26, 2013	19.83	19.83	19.49	19.55	57,481	-0.17(-0.87%)
Jun 25, 2013	19.73	19.79	19.54	19.72	64,574	+0.17(+0.88%)
Jun 24, 2013	19.31	19.67	19.26	19.55	53,493	+0.01(+0.07%)
Jun 21, 2013	19.19	19.55	19.09	19.53	121,415	+0.44(+2.30%)
Jun 20, 2013	19.44	19.44	18.97	19.09	107,858	-0.49(-2.49%)
Jun 19, 2013	20.06	20.06	19.57	19.58	33,773	-0.47(-2.33%)
Jun 18, 2013	19.82	20.15	19.77	20.05	57,631	+0.31(+1.56%)
Jun 17, 2013	19.97	20.05	19.69	19.74	27,670	-0.05(-0.24%)
Jun 14, 2013	19.89	19.91	19.66	19.79	43,137	-0.08(-0.38%)
Jun 13, 2013	19.57	19.90	19.45	19.86	56,509	+0.35(+1.79%)
Jun 12, 2013	19.88	19.88	19.37	19.51	39,128	-0.21(-1.08%)
Jun 11, 2013	19.59	19.86	19.55	19.72	66,495	-0.08(-0.38%)
Jun 10, 2013	19.88	19.89	19.69	19.80	26,984	+0.04(+0.21%)
Jun 07, 2013	19.82	19.89	19.57	19.76	47,151	+0.07(+0.35%)
Jun 06, 2013	19.55	19.77	19.53	19.69	55,637	+0.20(+1.02%)
Jun 05, 2013	19.63	19.72	19.31	19.49	30,603	-0.10(-0.49%)
Jun 04, 2013	19.71	19.83	19.39	19.59	75,007	-0.12(-0.63%)
Jun 03, 2013	19.28	19.72	19.08	19.71	120,459	+0.44(+2.28%)
May 31, 2013	19.45	19.59	19.27	19.27	112,562	-0.31(-1.58%)
May 30, 2013	19.65	19.93	19.55	19.58	87,656	+0.03(+0.14%)
May 29, 2013	20.10	20.10	19.34	19.55	125,047	-0.58(-2.90%)
May 28, 2013	20.40	20.55	19.94	20.14	71,822	-0.02(-0.10%)
May 24, 2013	20.25	20.28	20.09	20.16	68,782	-0.23(-1.11%)
May 23, 2013	20.16	20.53	20.03	20.38	134,373	+0.01(+0.07%)
May 22, 2013	20.99	21.10	20.31	20.37	67,003	-0.55(-2.62%)
May 21, 2013	20.99	20.99	20.84	20.92	31,610	-0.05(-0.23%)
May 20, 2013	20.92	21.14	20.84	20.97	65,961	+0.01(+0.07%)
May 17, 2013	20.88	21.03	20.78	20.95	49,505	+0.15(+0.73%)
May 16, 2013	20.89	20.99	20.64	20.80	70,762	-0.08(-0.39%)
May 15, 2013	20.58	20.99	20.57	20.88	116,418	+0.51(+2.53%)
May 13, 2013	20.63	20.68	20.32	20.37	75,463	-0.34(-1.66%)
May 10, 2013	20.64	20.75	20.53	20.71	71,570	+0.16(+0.77%)
May 09, 2013	20.70	20.70	20.48	20.55	89,656	-0.11(-0.53%)
May 08, 2013	20.93	21.03	20.57	20.66	68,879	-0.26(-1.25%)
May 07, 2013	20.73	20.95	20.55	20.93	72,790	+0.28(+1.36%)
May 06, 2013	20.75	20.86	20.53	20.64	74,675	-0.11(-0.53%)
May 03, 2013	20.64	20.88	20.66	20.75	86,939	+0.10(+0.47%)
May 02, 2013	20.75	20.79	20.49	20.66	110,772	+0.01(+0.07%)
May 01, 2013	20.79	20.86	20.59	20.64	158,194	-0.15(-0.73%)
Apr 30, 2013	20.56	20.85	20.45	20.79	188,893	+0.16(+0.80%)
Apr 29, 2013	20.56	20.74	20.49	20.63	117,778	+0.20(+0.96%)
Apr 26, 2013	20.43	20.52	20.35	20.43	203,582	-0.04(-0.20%)
Apr 25, 2013	20.11	20.79	20.09	20.48	252,075	+0.43(+2.13%)
Apr 24, 2013	20.07	20.14	19.94	20.05	125,564	-0.04(-0.20%)
Apr 23, 2013	20.03	20.16	19.94	20.09	105,781	+0.16(+0.82%)
Apr 22, 2013	19.64	20.07	19.46	19.93	174,882	+0.31(+1.59%)
Apr 19, 2013	19.44	19.65	19.44	19.61	60,886	+0.18(+0.94%)
Apr 18, 2013	19.34	19.48	19.27	19.43	73,092	+0.17(+0.88%)
Apr 17, 2013	19.35	19.39	19.10	19.26	72,344	-0.14(-0.73%)
Apr 16, 2013	19.22	19.47	19.07	19.40	71,312	+0.28(+1.45%)
Apr 15, 2013	19.51	19.53	19.07	19.13	85,196	-0.41(-2.08%)
Apr 12, 2013	19.35	19.62	19.29	19.53	56,890	+0.18(+0.91%)
Apr 11, 2013	19.30	19.38	19.26	19.36	102,316	+0.06(+0.32%)
Apr 10, 2013	19.10	19.31	19.09	19.30	122,255	+0.20(+1.03%)
Apr 09, 2013	19.13	19.22	19.03	19.10	73,823	-0.06(-0.32%)
Apr 08, 2013	19.15	19.21	19.04	19.16	65,752	+0.08(+0.43%)
Apr 05, 2013	18.85	19.15	18.85	19.08	42,674	+0.00(+0.00%)
Apr 04, 2013	18.96	19.11	18.77	19.08	76,980	+0.17(+0.90%)
Apr 03, 2013	18.99	19.06	18.87	18.91	46,131	-0.11(-0.57%)
Apr 02, 2013	18.99	19.11	18.94	19.02	58,840	+0.05(+0.29%)

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.