Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	42.32	42.37	41.53	41.66	90,986	-0.52(-1.23%)
Sep 28, 2023	42.76	42.76	41.99	42.18	103,118	-0.62(-1.46%)
Sep 27, 2023	42.94	43.56	42.55	42.80	56,380	-0.30(-0.70%)
Sep 26, 2023	44.23	44.23	43.05	43.10	37,788	-1.29(-2.90%)
Sep 25, 2023	44.34	44.54	44.33	44.39	48,599	-0.59(-1.30%)
Sep 22, 2023	45.49	46.94	44.92	44.98	51,101	-0.54(-1.18%)
Sep 21, 2023	45.25	46.18	44.98	45.51	48,720	-0.05(-0.11%)
Sep 20, 2023	46.22	46.22	45.37	45.56	38,334	-0.43(-0.93%)
Sep 19, 2023	46.14	46.70	45.99	45.99	40,780	-0.29(-0.63%)
Sep 18, 2023	45.91	46.85	45.78	46.28	59,146	+0.49(+1.06%)
Sep 15, 2023	46.25	46.77	45.40	45.80	299,287	-0.57(-1.22%)
Sep 14, 2023	46.05	46.71	45.68	46.36	43,866	+0.57(+1.24%)
Sep 13, 2023	44.77	46.27	44.77	45.80	49,518	+0.85(+1.89%)
Sep 12, 2023	44.77	45.06	44.18	44.95	48,504	+0.03(+0.07%)
Sep 11, 2023	45.32	45.76	44.76	44.92	54,215	-0.24(-0.54%)
Sep 08, 2023	45.45	45.65	44.66	45.16	54,020	-0.37(-0.81%)
Sep 07, 2023	47.01	47.01	45.49	45.53	72,295	-1.36(-2.89%)
Sep 06, 2023	47.02	47.37	46.49	46.89	71,088	-0.03(-0.06%)
Sep 05, 2023	47.45	47.45	46.20	46.92	86,692	-0.88(-1.84%)
Sep 01, 2023	47.81	48.07	47.07	47.80	66,233	+0.18(+0.37%)
Aug 31, 2023	47.56	48.02	46.99	47.62	92,306	+0.01(+0.02%)
Aug 30, 2023	46.69	47.65	46.69	47.61	51,893	+0.87(+1.86%)
Aug 29, 2023	46.24	46.75	46.00	46.74	54,092	+0.50(+1.08%)
Aug 28, 2023	46.07	46.92	46.07	46.24	30,374	+0.29(+0.64%)
Aug 25, 2023	46.34	46.62	45.90	45.95	37,209	-0.24(-0.53%)
Aug 24, 2023	46.69	47.35	45.95	46.20	49,077	-0.37(-0.80%)
Aug 23, 2023	46.79	46.94	46.32	46.57	48,274	-0.23(-0.50%)
Aug 22, 2023	47.08	47.12	46.57	46.80	47,462	-0.17(-0.35%)
Aug 21, 2023	48.20	48.35	46.93	46.97	55,136	-1.39(-2.88%)
Aug 18, 2023	48.02	48.58	48.02	48.36	71,784	+0.36(+0.75%)
Aug 17, 2023	47.46	48.47	47.33	48.00	59,582	+0.22(+0.47%)
Aug 16, 2023	47.46	48.15	47.43	47.78	50,012	+0.50(+1.05%)
Aug 15, 2023	47.92	47.92	47.03	47.28	65,256	-0.64(-1.34%)
Aug 14, 2023	48.68	48.81	47.37	47.92	61,000	-0.68(-1.40%)
Aug 11, 2023	48.53	48.76	48.31	48.60	58,099	+0.23(+0.47%)
Aug 10, 2023	48.62	49.20	48.12	48.38	30,898	-0.35(-0.71%)
Aug 09, 2023	48.23	49.15	47.97	48.72	37,347	+0.27(+0.56%)
Aug 08, 2023	49.07	49.16	48.04	48.45	33,550	-0.49(-1.01%)
Aug 07, 2023	48.42	49.42	48.39	48.95	61,674	+0.59(+1.22%)
Aug 04, 2023	48.02	48.63	47.89	48.36	76,035	+0.39(+0.81%)
Aug 03, 2023	48.95	48.95	47.63	47.97	76,944	-0.83(-1.71%)
Aug 02, 2023	48.10	49.66	48.10	48.80	45,874	+0.07(+0.14%)
Aug 01, 2023	49.34	50.79	48.26	48.73	55,899	-1.62(-3.21%)
Jul 31, 2023	50.35	51.42	50.03	50.35	88,819	-0.01(-0.02%)
Jul 28, 2023	50.81	50.81	50.31	50.36	29,323	+0.00(+0.00%)
Jul 27, 2023	51.46	51.46	50.24	50.36	45,417	-1.03(-2.00%)
Jul 26, 2023	51.41	53.07	51.16	51.38	47,806	+0.07(+0.13%)
Jul 25, 2023	51.69	51.78	50.90	51.32	78,398	-0.53(-1.03%)
Jul 24, 2023	51.76	52.24	51.46	51.85	47,079	+0.22(+0.43%)
Jul 21, 2023	51.63	52.11	51.53	51.63	55,774	+0.15(+0.30%)
Jul 20, 2023	49.98	51.57	49.98	51.47	51,287	+1.60(+3.20%)
Jul 19, 2023	49.40	50.30	49.40	49.88	48,949	+0.41(+0.82%)
Jul 18, 2023	49.54	49.88	47.92	49.47	63,610	-0.07(-0.14%)
Jul 17, 2023	50.05	50.14	49.42	49.54	43,705	-0.53(-1.06%)
Jul 14, 2023	49.92	50.32	49.32	50.07	39,142	+0.25(+0.50%)
Jul 13, 2023	49.09	50.03	49.09	49.82	41,286	+0.71(+1.44%)
Jul 12, 2023	48.67	49.31	48.33	49.11	41,589	+0.87(+1.81%)
Jul 11, 2023	47.97	48.31	47.53	48.24	32,513	+0.18(+0.38%)
Jul 10, 2023	48.31	48.35	47.50	48.06	42,271	-0.27(-0.56%)
Jul 07, 2023	48.55	49.24	48.33	48.33	42,677	-0.50(-1.03%)
Jul 06, 2023	48.63	49.07	48.07	48.83	54,343	-0.06(-0.12%)
Jul 05, 2023	49.29	49.29	48.46	48.89	113,087	-0.34(-0.69%)

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.