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

Wednesday, February 10, 2010, 1:23AM ET - U.S. Markets open in 8 hours and 7 minutes. Dow Up 1.52% Nasdaq Up 1.17%
Unitrin Inc. (UTR)On Feb 9: 22.71  Up 0.86 (3.94%)  
MORE ON UTR
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*
9-Feb-1022.2422.7221.8922.71185,60022.71
8-Feb-1022.3522.3521.7121.85191,80021.85
5-Feb-1022.7922.9221.6322.27236,10022.27
4-Feb-1023.0023.3622.7022.70309,70022.70
3-Feb-1023.5323.5323.1123.19241,50023.19
2-Feb-1022.5023.7722.3523.65278,90023.65
1-Feb-1021.8722.3521.7422.32183,90022.32
29-Jan-1021.8222.0721.6421.70314,20021.70
28-Jan-1022.2122.2121.6421.85136,40021.85
27-Jan-1021.7122.2321.7122.20160,10022.20
26-Jan-1022.1822.4021.8321.85193,50021.85
25-Jan-1022.0622.4822.0222.15148,50022.15
22-Jan-1022.3222.3921.8421.88208,10021.88
21-Jan-1022.5922.7721.9622.43209,70022.43
20-Jan-1022.6422.9622.4022.62217,00022.62
19-Jan-1022.7523.0922.6222.82285,90022.82
15-Jan-1022.8023.0122.5222.61147,90022.61
14-Jan-1023.2823.2822.6422.78182,30022.78
13-Jan-1024.0124.0423.2623.31309,50023.31
12-Jan-1024.1924.6023.8123.85250,60023.85
11-Jan-1023.9124.4323.8624.36179,80024.36
8-Jan-1023.5023.8123.4823.74141,50023.74
7-Jan-1023.2123.5823.0823.55136,60023.55
6-Jan-1022.7723.3122.7023.19165,10023.19
5-Jan-1022.6622.9522.5522.83134,40022.83
4-Jan-1022.2622.8422.2622.81141,50022.81
31-Dec-0922.6622.7822.0422.05125,20022.05
30-Dec-0922.7322.9022.5822.6885,20022.68
29-Dec-0922.8222.9722.7622.79124,60022.79
28-Dec-0922.7123.0022.7122.8266,40022.82
24-Dec-0922.5122.6522.4622.6434,50022.64
23-Dec-0922.5722.5922.2922.5078,60022.50
22-Dec-0922.2122.4622.0722.46163,90022.46
21-Dec-0922.2922.5522.0422.2296,20022.22
18-Dec-0922.5022.7221.9122.01240,80022.01
17-Dec-0922.2922.7622.2922.40109,00022.40
16-Dec-0922.5122.7722.4322.60112,60022.60
15-Dec-0922.5722.7222.3622.56291,10022.56
14-Dec-0922.7322.7522.2922.66218,30022.66
11-Dec-0922.5122.6022.3022.4996,50022.49
10-Dec-0922.4822.6522.1822.32179,40022.32
9-Dec-0921.9422.3321.6722.27135,30022.27
8-Dec-0922.1422.3521.9022.0498,10022.04
7-Dec-0922.4022.6622.2622.33125,90022.33
4-Dec-0922.2522.5622.0622.54119,10022.54
3-Dec-0922.5622.5621.7621.81209,90021.81
2-Dec-0922.6122.6922.0822.49140,80022.49
1-Dec-0922.5922.6522.2822.58169,40022.58
30-Nov-0922.5522.6421.8322.31254,80022.31
27-Nov-0922.5923.0622.4422.5285,30022.52
25-Nov-0923.0723.5723.0123.3485,50023.34
24-Nov-0923.1323.1322.7522.95139,30022.95
23-Nov-0922.9423.3222.7723.06192,10023.06
20-Nov-0923.0823.5022.5922.71166,10022.71
19-Nov-0923.4523.5322.9923.32177,10023.32
18-Nov-0923.7323.7823.4623.68153,10023.68
17-Nov-0923.4823.8723.3323.77229,40023.77
16-Nov-0922.9923.5622.8923.51202,20023.51
13-Nov-0922.7122.8522.5422.64134,90022.64
12-Nov-0922.6723.2022.6322.65265,00022.65
11-Nov-0922.4422.7922.4222.75175,50022.75
10-Nov-0921.8722.4521.7222.22201,90022.22
10-Nov-09 $ 0.20 Dividend
9-Nov-0921.9722.1021.8322.09179,70021.89
6-Nov-0921.2321.7121.0721.66262,80021.46
5-Nov-0920.9021.3820.6621.36192,30021.17
4-Nov-0921.9122.0020.5220.59344,90020.40
* 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