Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Unitil Corp | NYSE:UTL | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.18 | -2.07% | 55.75 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 57.59 | 55.73 | 56.76 | 46,842 | 22:30:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 04 Mar 2025 | 55.75 | -1.18 | -2.07% | 55.73 | 57.59 | 46,842 |
| 03 Mar 2025 | 56.93 | 0.83 | 1.48% | 56.18 | 56.94 | 63,219 |
| 28 Feb 2025 | 56.10 | 0.95 | 1.72% | 55.195 | 56.3599 | 97,283 |
| 27 Feb 2025 | 55.15 | -1.86 | -3.26% | 53.56 | 56.24 | 143,228 |
| 26 Feb 2025 | 57.01 | -0.26 | -0.45% | 56.5772 | 57.51 | 43,891 |
| 25 Feb 2025 | 57.27 | 0.70 | 1.24% | 56.93 | 57.82 | 59,204 |
| 24 Feb 2025 | 56.57 | 0.37 | 0.66% | 56.38 | 57.5311 | 51,935 |
| 21 Feb 2025 | 56.20 | -0.50 | -0.88% | 56.11 | 57.14 | 78,521 |
| 20 Feb 2025 | 56.70 | 0.27 | 0.48% | 56.15 | 57.085 | 69,855 |
| 19 Feb 2025 | 56.43 | -0.36 | -0.63% | 56.31 | 57.235 | 53,056 |
| 18 Feb 2025 | 56.79 | 0.14 | 0.25% | 56.15 | 56.87 | 50,340 |
| 14 Feb 2025 | 56.65 | 0.29 | 0.51% | 55.54 | 57.36 | 80,180 |
| 13 Feb 2025 | 56.36 | -0.03 | -0.05% | 55.245 | 56.72 | 60,577 |
| 12 Feb 2025 | 56.39 | 0.22 | 0.39% | 55.13 | 56.83 | 91,858 |
| 11 Feb 2025 | 56.17 | 1.37 | 2.50% | 55.1331 | 57.44 | 46,093 |
| 10 Feb 2025 | 54.80 | 0.21 | 0.38% | 54.34 | 55.16 | 39,137 |
| 07 Feb 2025 | 54.59 | -0.56 | -1.02% | 54.23 | 55.01 | 55,725 |
| 06 Feb 2025 | 55.15 | -0.04 | -0.07% | 54.635 | 55.55 | 35,800 |
| 05 Feb 2025 | 55.19 | 1.16 | 2.15% | 54.13 | 55.475 | 61,039 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 56.93 | 57.82 | 53.56 | 56.16 | 81,365 | -1.18 | -2.07% |
| 1 Month | 54.00 | 57.82 | 53.56 | 56.04 | 64,339 | 1.75 | 3.24% |
| 3 Months | 57.79 | 58.86 | 51.3001 | 54.77 | 62,692 | -2.04 | -3.53% |
| 6 Months | 59.81 | 63.5175 | 51.3001 | 57.25 | 60,344 | -4.06 | -6.79% |
| 1 Year | 51.33 | 63.5175 | 47.4024 | 55.58 | 59,041 | 4.42 | 8.61% |
| 3 Years | 52.98 | 63.5175 | 41.38 | 53.24 | 64,984 | 2.77 | 5.23% |
| 5 Years | 57.41 | 63.5175 | 32.80 | 50.91 | 74,183 | -1.66 | -2.89% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
