Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	40.19	40.26	39.74	39.88	32,498	-0.30(-0.74%)
Sep 28, 2017	39.83	40.37	39.44	40.18	55,005	+0.19(+0.46%)
Sep 27, 2017	39.97	40.18	39.46	39.99	60,424	-0.13(-0.32%)
Sep 26, 2017	39.53	40.38	39.53	40.12	68,846	+0.42(+1.06%)
Sep 25, 2017	38.76	39.79	38.76	39.70	55,485	+0.31(+0.80%)
Sep 22, 2017	39.71	39.78	39.24	39.39	33,807	-0.12(-0.31%)
Sep 21, 2017	39.45	40.25	39.22	39.51	97,719	-0.03(-0.08%)
Sep 20, 2017	39.83	40.02	39.53	39.54	55,449	-0.23(-0.57%)
Sep 19, 2017	39.98	40.03	39.35	39.77	35,352	-0.23(-0.56%)
Sep 18, 2017	39.92	40.27	39.62	39.99	26,197	-0.13(-0.32%)
Sep 15, 2017	40.00	40.37	39.73	40.12	102,894	+0.23(+0.59%)
Sep 14, 2017	39.71	40.08	39.32	39.89	36,928	+0.24(+0.61%)
Sep 13, 2017	40.11	40.15	39.52	39.65	69,050	-0.55(-1.36%)
Sep 12, 2017	41.00	41.08	40.09	40.20	49,624	-0.73(-1.79%)
Sep 11, 2017	40.59	41.05	40.57	40.93	67,767	+0.35(+0.85%)
Sep 08, 2017	40.23	40.59	40.12	40.58	38,434	+0.27(+0.66%)
Sep 07, 2017	39.70	40.37	39.48	40.32	59,585	+0.62(+1.56%)
Sep 06, 2017	40.03	40.15	39.49	39.70	48,167	-0.23(-0.57%)
Sep 05, 2017	40.04	40.22	39.61	39.92	30,033	-0.20(-0.50%)
Sep 01, 2017	39.99	40.67	39.83	40.12	56,585	-0.08(-0.20%)
Aug 31, 2017	40.22	40.58	39.83	40.20	52,402	+0.11(+0.28%)
Aug 30, 2017	40.63	40.64	39.91	40.09	30,255	-0.51(-1.25%)
Aug 29, 2017	40.48	40.71	39.98	40.60	48,603	-0.04(-0.10%)
Aug 28, 2017	40.58	40.70	40.15	40.64	35,723	+0.19(+0.48%)
Aug 25, 2017	40.15	40.72	39.94	40.45	58,245	+0.44(+1.11%)
Aug 24, 2017	40.13	40.27	39.85	40.00	23,069	-0.04(-0.10%)
Aug 23, 2017	40.00	40.28	39.55	40.04	40,831	-0.12(-0.30%)
Aug 22, 2017	40.17	40.54	39.71	40.16	29,740	+0.14(+0.34%)
Aug 21, 2017	39.70	40.41	39.70	40.03	45,056	+0.34(+0.85%)
Aug 18, 2017	39.05	40.05	39.05	39.69	57,956	+0.48(+1.21%)
Aug 17, 2017	40.20	40.65	39.21	39.21	56,956	-1.10(-2.72%)
Aug 16, 2017	39.88	40.38	39.88	40.31	42,355	+0.41(+1.03%)
Aug 15, 2017	40.01	40.20	39.78	39.90	29,842	-0.31(-0.78%)
Aug 14, 2017	39.60	40.23	39.33	40.21	36,649	+0.65(+1.63%)
Aug 11, 2017	40.15	40.39	39.39	39.57	51,077	-0.71(-1.76%)
Aug 10, 2017	40.20	40.69	39.79	40.28	101,573	-0.05(-0.12%)
Aug 09, 2017	40.54	40.79	40.32	40.32	31,676	-0.26(-0.63%)
Aug 08, 2017	40.56	40.78	40.34	40.58	34,599	+0.03(+0.08%)
Aug 07, 2017	40.43	40.77	40.29	40.55	37,192	+0.12(+0.30%)
Aug 04, 2017	40.00	40.73	39.87	40.43	57,064	+0.08(+0.20%)
Aug 03, 2017	40.24	40.41	40.03	40.35	56,052	+0.10(+0.24%)
Aug 02, 2017	40.52	40.63	40.22	40.25	26,082	-0.36(-0.89%)
Aug 01, 2017	40.81	41.05	40.61	40.61	47,364	-0.02(-0.04%)
Jul 31, 2017	41.42	41.45	40.54	40.63	68,992	-0.64(-1.55%)
Jul 28, 2017	41.33	41.74	41.13	41.27	44,048	+0.20(+0.49%)
Jul 27, 2017	41.39	41.79	40.65	41.07	42,811	-0.33(-0.79%)
Jul 26, 2017	41.49	41.75	41.07	41.40	36,811	-0.09(-0.21%)
Jul 25, 2017	41.05	41.63	41.05	41.49	87,511	+0.42(+1.03%)
Jul 24, 2017	41.11	41.29	40.70	41.06	81,817	+0.06(+0.14%)
Jul 21, 2017	40.56	41.33	40.31	41.01	153,304	+0.74(+1.83%)
Jul 20, 2017	39.80	40.43	39.65	40.27	41,659	+0.46(+1.15%)
Jul 19, 2017	39.58	39.92	39.50	39.81	36,871	+0.26(+0.65%)
Jul 18, 2017	39.43	39.56	39.28	39.56	36,058	+0.12(+0.30%)
Jul 17, 2017	39.07	39.58	38.86	39.44	49,955	+0.38(+0.96%)
Jul 14, 2017	38.83	39.21	38.71	39.06	33,913	+0.23(+0.60%)
Jul 13, 2017	39.25	39.25	38.52	38.83	45,979	-0.43(-1.10%)
Jul 12, 2017	38.80	39.37	38.80	39.26	29,008	+0.58(+1.51%)
Jul 11, 2017	38.63	38.98	38.46	38.68	36,507	+0.09(+0.23%)
Jul 10, 2017	38.89	39.10	38.51	38.59	67,040	-0.40(-1.03%)
Jul 07, 2017	38.70	39.15	38.58	38.99	25,529	+0.36(+0.93%)
Jul 06, 2017	38.56	38.64	38.30	38.63	56,226	-0.11(-0.29%)
Jul 05, 2017	38.91	38.91	38.46	38.74	51,946	-0.04(-0.10%)

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.