Stock Quote for NYSE, UTL

UTL

UNITIL CP

11/20/09 17:47

LAST: 20.28	CHANGE: 0.27	OPEN: 19.95	HIGH: 20.29	ASK: 0.00	VOLUME: 42,560
LAST: 20.28	CHANGE(%): 1.35	PREV: 20.01	LOW: 19.62	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	19.95	20.29	19.62	20.28	42,400
11/19/09	19.95	20.01	19.65	20.01	40,200
11/18/09	19.90	20.09	19.60	19.97	31,200
11/17/09	20.00	20.25	19.80	19.88	31,400
11/16/09	20.01	20.24	19.81	20.00	90,800
11/13/09	19.36	19.92	19.31	19.87	47,000
11/12/09	19.82	20.05	19.53	19.55	62,500
11/11/09	20.10	20.16	19.68	19.91	57,900
11/10/09	19.99	20.21	19.92	19.99	57,300
11/09/09	19.98	20.11	19.76	20.01	69,900
11/06/09	20.00	20.09	19.86	19.95	48,400
11/05/09	19.87	20.11	19.87	20.05	82,000
11/04/09	20.30	20.45	19.89	19.90	75,600
11/03/09	20.24	20.46	20.09	20.29	56,400
11/02/09	20.62	20.62	19.88	20.25	63,700
10/30/09	20.79	21.14	20.38	20.69	70,800
10/29/09	21.71	21.71	20.54	20.94	132,300
10/28/09	22.12	22.30	21.77	21.80	64,200
10/27/09	22.20	22.25	22.00	22.01	55,800
10/26/09	22.54	22.55	22.13	22.24	46,300

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist