Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.44	25.62	25.20	25.25	53,632	-0.31(-1.23%)
May 28, 2015	25.54	25.60	25.27	25.57	38,388	+0.12(+0.47%)
May 27, 2015	25.29	25.53	25.07	25.45	47,011	+0.25(+0.98%)
May 26, 2015	25.31	25.44	25.08	25.20	39,879	-0.25(-0.97%)
May 22, 2015	25.33	25.45	25.45	25.45	89,380	+0.18(+0.71%)
May 21, 2015	25.10	25.37	25.01	25.27	74,067	+0.04(+0.15%)
May 20, 2015	25.13	25.37	25.01	25.23	58,247	+0.16(+0.65%)
May 19, 2015	24.86	25.11	24.70	25.07	72,935	+0.13(+0.51%)
May 18, 2015	24.61	25.11	24.57	24.94	133,564	+0.31(+1.27%)
May 15, 2015	24.62	24.72	24.60	24.63	181,146	+0.00(+0.00%)
May 14, 2015	24.56	24.85	24.51	24.63	63,805	+0.07(+0.27%)
May 13, 2015	24.79	24.88	24.44	24.56	48,119	-0.33(-1.32%)
May 12, 2015	24.80	24.95	24.47	24.89	64,044	+0.09(+0.36%)
May 11, 2015	24.92	25.03	24.92	24.80	35,922	-0.13(-0.50%)
May 08, 2015	25.09	25.14	24.74	24.92	37,705	+0.02(+0.09%)
May 07, 2015	24.79	25.05	24.64	24.90	40,502	+0.15(+0.60%)
May 06, 2015	24.95	24.95	24.41	24.75	49,786	-0.01(-0.06%)
May 05, 2015	25.40	25.40	24.66	24.77	75,029	-0.65(-2.56%)
May 04, 2015	25.07	25.54	25.07	25.42	66,927	+0.30(+1.18%)
May 01, 2015	25.44	25.44	24.91	25.12	53,938	-0.13(-0.53%)
Apr 30, 2015	25.55	25.62	24.97	25.26	77,271	-0.30(-1.18%)
Apr 29, 2015	25.86	25.86	25.48	25.56	40,027	-0.35(-1.34%)
Apr 28, 2015	25.43	25.94	25.35	25.91	82,889	+0.41(+1.59%)
Apr 27, 2015	26.02	26.02	25.31	25.50	73,958	-0.21(-0.80%)
Apr 24, 2015	25.51	25.87	25.26	25.71	32,580	+0.32(+1.28%)
Apr 23, 2015	25.85	25.85	25.26	25.38	33,056	+0.16(+0.64%)
Apr 22, 2015	25.21	25.28	24.75	25.22	38,089	+0.10(+0.38%)
Apr 21, 2015	25.54	25.60	24.95	25.12	39,139	-0.23(-0.90%)
Apr 20, 2015	24.93	25.62	24.93	25.35	38,207	+0.50(+2.02%)
Apr 17, 2015	24.93	25.19	24.76	24.85	49,272	-0.21(-0.83%)
Apr 16, 2015	25.40	25.40	24.98	25.06	56,912	-0.31(-1.22%)
Apr 15, 2015	25.37	25.40	25.18	25.37	50,837	+0.19(+0.76%)
Apr 14, 2015	25.11	25.29	24.91	25.17	42,428	+0.27(+1.07%)
Apr 13, 2015	25.29	25.32	24.83	24.91	45,381	-0.41(-1.63%)
Apr 10, 2015	25.27	25.33	25.06	25.32	33,872	+0.21(+0.82%)
Apr 09, 2015	25.52	25.52	25.02	25.12	29,425	-0.30(-1.19%)
Apr 08, 2015	25.49	25.49	25.18	25.42	63,562	+0.02(+0.09%)
Apr 07, 2015	25.93	25.93	25.36	25.40	49,208	-0.52(-2.02%)
Apr 06, 2015	25.74	26.06	25.70	25.92	44,588	+0.13(+0.52%)
Apr 02, 2015	25.85	25.79	25.79	25.79	51,728	-0.01(-0.06%)
Apr 01, 2015	25.66	25.82	25.34	25.80	59,149	+0.13(+0.49%)
Mar 31, 2015	25.64	25.74	25.26	25.68	56,522	+0.09(+0.35%)
Mar 30, 2015	25.48	25.79	25.39	25.59	32,858	+0.21(+0.81%)
Mar 27, 2015	25.26	25.60	25.19	25.38	45,911	+0.20(+0.79%)
Mar 26, 2015	25.29	25.59	25.18	25.18	32,357	-0.10(-0.41%)
Mar 25, 2015	25.66	25.82	25.18	25.29	28,242	-0.38(-1.47%)
Mar 24, 2015	25.74	25.80	25.45	25.66	32,824	-0.08(-0.32%)
Mar 23, 2015	25.49	25.84	25.49	25.74	51,786	+0.24(+0.93%)
Mar 20, 2015	25.59	25.85	25.29	25.51	110,723	+0.16(+0.64%)
Mar 19, 2015	25.53	25.69	25.25	25.34	26,506	-0.27(-1.04%)
Mar 18, 2015	25.03	25.74	25.03	25.61	61,642	+0.61(+2.42%)
Mar 17, 2015	24.68	25.14	24.68	25.00	35,791	+0.16(+0.62%)
Mar 16, 2015	25.10	25.40	24.79	24.85	77,335	-0.09(-0.36%)
Mar 13, 2015	25.05	25.08	24.63	24.94	45,725	-0.16(-0.65%)
Mar 12, 2015	24.58	25.18	24.55	25.10	44,765	+0.66(+2.72%)
Mar 11, 2015	24.71	24.71	24.38	24.44	50,155	-0.22(-0.90%)
Mar 10, 2015	24.60	24.78	24.47	24.66	41,286	-0.07(-0.27%)
Mar 09, 2015	24.36	24.81	24.36	24.72	56,929	+0.35(+1.45%)
Mar 06, 2015	24.74	24.76	24.37	24.37	113,968	-0.38(-1.52%)
Mar 05, 2015	24.79	25.00	24.75	24.75	34,430	-0.05(-0.21%)
Mar 04, 2015	24.83	24.86	24.74	24.80	74,459	-0.16(-0.65%)
Mar 03, 2015	24.89	25.17	24.74	24.96	39,162	+0.01(+0.06%)

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.