Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 7:21AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Unitil Corp. (UTL)On Nov 25: 21.53  Up 0.05 (0.23%)  
MORE ON UTL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0921.4321.7821.2421.5327,10021.53
24-Nov-0921.0121.5020.9521.4833,80021.48
23-Nov-0920.5221.0020.3920.9736,80020.97
20-Nov-0919.9520.2919.6220.2842,50020.28
19-Nov-0919.9520.0119.6520.0139,80020.01
18-Nov-0919.9020.0919.6019.9731,30019.97
17-Nov-0920.0020.2519.8019.8831,50019.88
16-Nov-0920.0020.2419.8120.0090,90020.00
13-Nov-0919.3619.9219.3119.8747,10019.87
12-Nov-0919.8220.0519.5319.5562,60019.55
11-Nov-0920.1020.1619.6819.9158,00019.91
10-Nov-0919.9920.2119.9219.9957,40019.99
9-Nov-0919.9820.1119.7620.0170,00020.01
6-Nov-0920.0020.0919.8619.9548,50019.95
5-Nov-0919.8720.1119.8720.0582,10020.05
4-Nov-0920.3020.4519.8919.9075,70019.90
3-Nov-0920.2420.4620.0920.2956,50020.29
2-Nov-0920.6220.6219.8820.2563,80020.25
30-Oct-0920.7921.1420.3820.6970,90020.69
29-Oct-0921.7121.7120.5420.94132,40020.94
29-Oct-09 $ 0.345 Dividend
28-Oct-0922.1222.3021.7721.8064,30021.45
27-Oct-0922.2022.2522.0022.0155,90021.66
26-Oct-0922.5422.5522.1322.2446,40021.89
23-Oct-0922.9223.0022.3522.5334,00022.17
22-Oct-0922.7022.9822.7022.9341,90022.57
21-Oct-0922.7022.9622.7022.7129,90022.35
20-Oct-0922.9122.9322.6022.7025,70022.34
19-Oct-0922.8022.9722.6622.9116,10022.55
16-Oct-0922.9022.9422.7022.7218,70022.36
15-Oct-0922.6023.0022.5022.9843,40022.62
14-Oct-0923.2023.4822.5522.6036,60022.24
13-Oct-0923.0023.6722.8323.4648,50023.09
12-Oct-0922.9023.0022.8022.9718,30022.61
9-Oct-0922.6722.9522.4722.8518,30022.49
8-Oct-0922.5022.9022.4922.7440,60022.38
7-Oct-0922.3222.4922.0922.4422,30022.08
6-Oct-0922.3622.3722.0822.3318,30021.98
5-Oct-0921.7922.5421.6522.4127,10022.06
2-Oct-0921.9122.0021.6521.7841,50021.44
1-Oct-0922.4422.4422.0422.0428,90021.69
30-Sep-0922.4322.7022.1522.4533,80022.09
29-Sep-0923.0023.0022.2722.3128,20021.96
28-Sep-0922.7523.0822.7422.9840,30022.62
25-Sep-0922.4022.7522.2722.6522,30022.29
24-Sep-0922.4422.6322.4122.4871,60022.12
23-Sep-0922.4922.5922.3022.4638,10022.10
22-Sep-0922.7322.7322.3722.5038,80022.14
21-Sep-0922.4722.5922.1122.5027,30022.14
18-Sep-0922.7022.8322.4722.4789,50022.11
17-Sep-0922.6022.7622.4122.7222,70022.36
16-Sep-0922.0522.6421.9022.5439,20022.18
15-Sep-0921.6322.1021.6321.9618,30021.61
14-Sep-0921.0821.8521.0521.7223,90021.38
11-Sep-0921.5921.7321.3021.4429,50021.10
10-Sep-0921.4321.8421.2621.5935,60021.25
9-Sep-0921.3521.9321.3521.5018,60021.16
8-Sep-0921.9722.2521.3521.3746,50021.03
4-Sep-0921.4221.8321.1521.7536,90021.41
3-Sep-0921.6121.7021.2021.4718,30021.13
2-Sep-0921.5321.7521.2821.4725,10021.13
1-Sep-0921.8221.9421.5821.6541,80021.31
31-Aug-0921.5521.9121.5221.8243,00021.47
28-Aug-0921.8021.9221.4521.5524,50021.21
27-Aug-0921.7221.9421.5021.8017,40021.45
26-Aug-0921.6021.8621.5121.7217,80021.38
25-Aug-0922.1222.2121.6621.6855,10021.34
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions