Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:21AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Unitil Corp. (UTL)

On Nov 25: 21.53   0.05 (0.23%)

MORE ON UTL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 21.43 21.78 21.24 21.53 27,100 21.53 24-Nov-09 21.01 21.50 20.95 21.48 33,800 21.48 23-Nov-09 20.52 21.00 20.39 20.97 36,800 20.97 20-Nov-09 19.95 20.29 19.62 20.28 42,500 20.28 19-Nov-09 19.95 20.01 19.65 20.01 39,800 20.01 18-Nov-09 19.90 20.09 19.60 19.97 31,300 19.97 17-Nov-09 20.00 20.25 19.80 19.88 31,500 19.88 16-Nov-09 20.00 20.24 19.81 20.00 90,900 20.00 13-Nov-09 19.36 19.92 19.31 19.87 47,100 19.87 12-Nov-09 19.82 20.05 19.53 19.55 62,600 19.55 11-Nov-09 20.10 20.16 19.68 19.91 58,000 19.91 10-Nov-09 19.99 20.21 19.92 19.99 57,400 19.99 9-Nov-09 19.98 20.11 19.76 20.01 70,000 20.01 6-Nov-09 20.00 20.09 19.86 19.95 48,500 19.95 5-Nov-09 19.87 20.11 19.87 20.05 82,100 20.05 4-Nov-09 20.30 20.45 19.89 19.90 75,700 19.90 3-Nov-09 20.24 20.46 20.09 20.29 56,500 20.29 2-Nov-09 20.62 20.62 19.88 20.25 63,800 20.25 30-Oct-09 20.79 21.14 20.38 20.69 70,900 20.69 29-Oct-09 21.71 21.71 20.54 20.94 132,400 20.94 29-Oct-09 $ 0.345 Dividend 28-Oct-09 22.12 22.30 21.77 21.80 64,300 21.45 27-Oct-09 22.20 22.25 22.00 22.01 55,900 21.66 26-Oct-09 22.54 22.55 22.13 22.24 46,400 21.89 23-Oct-09 22.92 23.00 22.35 22.53 34,000 22.17 22-Oct-09 22.70 22.98 22.70 22.93 41,900 22.57 21-Oct-09 22.70 22.96 22.70 22.71 29,900 22.35 20-Oct-09 22.91 22.93 22.60 22.70 25,700 22.34 19-Oct-09 22.80 22.97 22.66 22.91 16,100 22.55 16-Oct-09 22.90 22.94 22.70 22.72 18,700 22.36 15-Oct-09 22.60 23.00 22.50 22.98 43,400 22.62 14-Oct-09 23.20 23.48 22.55 22.60 36,600 22.24 13-Oct-09 23.00 23.67 22.83 23.46 48,500 23.09 12-Oct-09 22.90 23.00 22.80 22.97 18,300 22.61 9-Oct-09 22.67 22.95 22.47 22.85 18,300 22.49 8-Oct-09 22.50 22.90 22.49 22.74 40,600 22.38 7-Oct-09 22.32 22.49 22.09 22.44 22,300 22.08 6-Oct-09 22.36 22.37 22.08 22.33 18,300 21.98 5-Oct-09 21.79 22.54 21.65 22.41 27,100 22.06 2-Oct-09 21.91 22.00 21.65 21.78 41,500 21.44 1-Oct-09 22.44 22.44 22.04 22.04 28,900 21.69 30-Sep-09 22.43 22.70 22.15 22.45 33,800 22.09 29-Sep-09 23.00 23.00 22.27 22.31 28,200 21.96 28-Sep-09 22.75 23.08 22.74 22.98 40,300 22.62 25-Sep-09 22.40 22.75 22.27 22.65 22,300 22.29 24-Sep-09 22.44 22.63 22.41 22.48 71,600 22.12 23-Sep-09 22.49 22.59 22.30 22.46 38,100 22.10 22-Sep-09 22.73 22.73 22.37 22.50 38,800 22.14 21-Sep-09 22.47 22.59 22.11 22.50 27,300 22.14 18-Sep-09 22.70 22.83 22.47 22.47 89,500 22.11 17-Sep-09 22.60 22.76 22.41 22.72 22,700 22.36 16-Sep-09 22.05 22.64 21.90 22.54 39,200 22.18 15-Sep-09 21.63 22.10 21.63 21.96 18,300 21.61 14-Sep-09 21.08 21.85 21.05 21.72 23,900 21.38 11-Sep-09 21.59 21.73 21.30 21.44 29,500 21.10 10-Sep-09 21.43 21.84 21.26 21.59 35,600 21.25 9-Sep-09 21.35 21.93 21.35 21.50 18,600 21.16 8-Sep-09 21.97 22.25 21.35 21.37 46,500 21.03 4-Sep-09 21.42 21.83 21.15 21.75 36,900 21.41 3-Sep-09 21.61 21.70 21.20 21.47 18,300 21.13 2-Sep-09 21.53 21.75 21.28 21.47 25,100 21.13 1-Sep-09 21.82 21.94 21.58 21.65 41,800 21.31 31-Aug-09 21.55 21.91 21.52 21.82 43,000 21.47 28-Aug-09 21.80 21.92 21.45 21.55 24,500 21.21 27-Aug-09 21.72 21.94 21.50 21.80 17,400 21.45 26-Aug-09 21.60 21.86 21.51 21.72 17,800 21.38 25-Aug-09 22.12 22.21 21.66 21.68 55,100 21.34 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions