Unitil Corp (NY: UTL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	37.90	38.15	37.88	38.09	32,216	+0.21(+0.55%)
May 30, 2017	38.03	38.03	37.81	37.89	24,242	-0.09(-0.23%)
May 26, 2017	38.33	38.33	37.84	37.97	24,933	-0.36(-0.94%)
May 25, 2017	37.76	38.44	37.43	38.33	32,614	+0.71(+1.89%)
May 24, 2017	37.61	38.16	37.46	37.62	36,041	+0.09(+0.23%)
May 23, 2017	37.30	37.71	36.58	37.53	24,203	+0.30(+0.80%)
May 22, 2017	36.72	37.54	36.72	37.24	40,130	+0.50(+1.37%)
May 19, 2017	36.97	37.13	36.65	36.73	47,057	-0.26(-0.69%)
May 18, 2017	36.69	37.30	36.11	36.99	54,710	-0.02(-0.04%)
May 17, 2017	36.88	37.35	36.76	37.01	56,109	-0.11(-0.30%)
May 16, 2017	37.56	37.73	36.97	37.12	37,048	-0.41(-1.09%)
May 15, 2017	37.52	37.65	37.26	37.53	46,304	+0.22(+0.58%)
May 12, 2017	37.40	37.81	37.29	37.31	33,467	-0.25(-0.66%)
May 11, 2017	37.61	37.80	37.29	37.56	46,352	-0.03(-0.08%)
May 10, 2017	37.61	37.86	37.16	37.59	54,401	+0.12(+0.32%)
May 09, 2017	38.01	38.34	37.46	37.47	33,327	-0.72(-1.87%)
May 08, 2017	38.08	38.42	37.84	38.19	38,655	+0.15(+0.40%)
May 05, 2017	37.88	38.13	37.76	38.03	27,702	+0.17(+0.46%)
May 04, 2017	37.45	37.92	37.45	37.86	37,307	+0.11(+0.29%)
May 03, 2017	38.24	38.81	37.58	37.75	42,441	-0.60(-1.55%)
May 02, 2017	38.37	38.81	38.29	38.34	29,585	+0.11(+0.29%)
May 01, 2017	38.61	38.76	38.23	38.23	34,481	-0.25(-0.64%)
Apr 28, 2017	38.14	38.84	38.09	38.48	54,668	+0.37(+0.96%)
Apr 27, 2017	38.42	38.84	38.07	38.11	34,621	-0.41(-1.05%)
Apr 26, 2017	37.91	38.81	37.91	38.52	57,093	+0.39(+1.02%)
Apr 25, 2017	38.30	38.75	37.83	38.13	63,149	-0.23(-0.60%)
Apr 24, 2017	37.00	38.46	36.96	38.36	67,314	+1.46(+3.96%)
Apr 21, 2017	36.49	37.16	36.24	36.90	40,823	+0.36(+0.98%)
Apr 20, 2017	36.42	36.63	36.25	36.54	47,579	-0.01(-0.02%)
Apr 19, 2017	36.74	36.76	36.51	36.55	38,090	-0.07(-0.20%)
Apr 18, 2017	36.45	36.70	36.22	36.62	33,260	+0.03(+0.09%)
Apr 17, 2017	36.45	36.77	36.19	36.59	24,756	+0.23(+0.63%)
Apr 13, 2017	36.45	36.72	36.15	36.36	45,576	-0.13(-0.35%)
Apr 12, 2017	36.58	36.65	36.31	36.49	41,328	-0.16(-0.43%)
Apr 11, 2017	36.10	36.78	36.10	36.64	32,119	+0.56(+1.56%)
Apr 10, 2017	36.10	36.32	35.98	36.08	28,108	-0.03(-0.09%)
Apr 07, 2017	36.32	36.50	36.06	36.11	50,479	-0.21(-0.57%)
Apr 06, 2017	35.98	36.35	35.75	36.32	37,750	+0.34(+0.95%)
Apr 05, 2017	35.71	36.04	35.66	35.98	48,595	+0.22(+0.62%)
Apr 04, 2017	35.78	35.87	35.52	35.75	43,002	-0.17(-0.49%)
Apr 03, 2017	35.66	35.98	35.55	35.93	48,961	+0.15(+0.42%)
Mar 31, 2017	35.83	36.02	35.52	35.78	45,313	-0.02(-0.07%)
Mar 30, 2017	35.72	35.91	35.44	35.80	42,845	+0.08(+0.22%)
Mar 29, 2017	35.84	35.97	35.54	35.72	24,866	-0.12(-0.33%)
Mar 28, 2017	35.54	35.87	35.33	35.84	37,788	+0.16(+0.45%)
Mar 27, 2017	35.52	35.72	35.04	35.68	45,869	+0.30(+0.85%)
Mar 24, 2017	35.50	35.78	35.28	35.38	34,618	-0.09(-0.25%)
Mar 23, 2017	35.24	35.88	35.24	35.47	24,400	+0.19(+0.54%)
Mar 22, 2017	35.05	35.29	34.91	35.28	62,755	+0.11(+0.32%)
Mar 21, 2017	35.05	35.62	34.84	35.17	67,811	+0.12(+0.34%)
Mar 20, 2017	35.40	35.40	34.99	35.05	34,922	-0.37(-1.03%)
Mar 17, 2017	35.17	35.70	35.16	35.41	92,253	+0.27(+0.77%)
Mar 16, 2017	35.30	35.50	35.04	35.14	38,499	-0.22(-0.63%)
Mar 15, 2017	34.94	35.61	34.93	35.36	41,114	+0.52(+1.48%)
Mar 14, 2017	34.60	34.96	34.60	34.85	20,420	+0.08(+0.23%)
Mar 13, 2017	34.63	34.98	34.59	34.77	57,179	+0.15(+0.44%)
Mar 10, 2017	34.56	34.79	34.19	34.62	59,118	+0.25(+0.72%)
Mar 09, 2017	34.39	34.74	34.26	34.37	36,767	+0.06(+0.16%)
Mar 08, 2017	35.44	35.44	34.31	34.32	41,226	-1.16(-3.27%)
Mar 07, 2017	35.23	36.35	35.18	35.48	206,916	+0.17(+0.47%)
Mar 06, 2017	35.45	35.63	35.28	35.31	26,370	-0.41(-1.13%)
Mar 03, 2017	36.02	36.02	35.36	35.71	43,007	-0.22(-0.62%)
Mar 02, 2017	35.66	36.18	35.55	35.94	31,030	+0.05(+0.13%)

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.