Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stocks of Local Interest (CIX: UTICA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 840.00 878.10 850.34 855.22 0 -9.86(-1.14%)
Jan 28, 2010 877.80 883.26 857.38 865.08 0 -10.50(-1.20%)
Jan 27, 2010 839.14 882.17 859.50 875.58 0 +4.54(+0.52%)
Jan 26, 2010 838.94 884.47 863.23 871.04 0 -1.32(-0.15%)
Jan 25, 2010 843.80 882.43 865.24 872.36 0 +5.41(+0.62%)
Jan 22, 2010 854.21 894.37 863.21 866.96 0 -19.33(-2.18%)
Jan 21, 2010 902.84 907.39 880.14 886.28 0 -15.20(-1.69%)
Jan 20, 2010 870.45 910.43 892.89 901.48 0 -8.87(-0.97%)
Jan 19, 2010 865.08 914.68 895.78 910.35 0 +11.33(+1.26%)
Jan 18, 2010 0.0208 899.02 899.02 899.02 0 +0.00(+0.00%)
Jan 15, 2010 873.50 912.08 893.20 899.02 0 -9.83(-1.08%)
Jan 14, 2010 869.84 915.21 899.07 908.85 0 +3.69(+0.41%)
Jan 13, 2010 900.02 910.48 891.57 905.16 0 +5.90(+0.66%)
Jan 12, 2010 866.20 907.76 891.48 899.25 0 -6.96(-0.77%)
Jan 11, 2010 876.20 914.67 898.32 906.21 0 +0.20(+0.02%)
Jan 08, 2010 866.02 909.73 894.64 906.01 0 +3.04(+0.34%)
Jan 07, 2010 865.61 910.21 890.99 902.98 0 +2.31(+0.26%)
Jan 06, 2010 902.91 909.89 894.58 900.66 0 -4.69(-0.52%)
Jan 05, 2010 903.65 911.79 896.03 905.36 0 +0.46(+0.05%)
Jan 04, 2010 897.24 909.36 893.17 904.90 0 +14.99(+1.68%)
Dec 31, 2009 889.92 889.92 889.92 0 -7.86(-0.88%)
Dec 30, 2009 859.01 901.13 890.36 897.78 0 +0.26(+0.03%)
Dec 29, 2009 865.47 903.75 894.04 897.52 0 -0.94(-0.11%)
Dec 28, 2009 863.80 903.05 891.97 898.47 0 +1.84(+0.20%)
Dec 24, 2009 857.81 898.67 889.50 896.63 0 +5.35(+0.60%)
Dec 23, 2009 857.31 896.06 885.33 891.28 0 +1.43(+0.16%)
Dec 22, 2009 854.39 894.97 883.77 889.85 0 +2.61(+0.29%)
Dec 21, 2009 847.04 892.97 876.92 887.24 0 +9.49(+1.08%)
Dec 18, 2009 841.57 883.66 867.79 877.74 0 +6.72(+0.77%)
Dec 17, 2009 841.09 880.23 866.27 871.02 0 -11.07(-1.26%)
Dec 16, 2009 848.42 889.95 876.65 882.10 0 +2.02(+0.23%)
Dec 15, 2009 846.17 888.48 872.67 880.08 0 -3.83(-0.43%)
Dec 14, 2009 884.31 888.00 878.93 883.91 0 +5.36(+0.61%)
Dec 11, 2009 844.47 885.03 872.53 878.55 0 +1.86(+0.21%)
Dec 10, 2009 842.46 885.31 870.37 876.69 0 +3.29(+0.38%)
Dec 09, 2009 835.98 878.12 861.74 873.40 0 +3.26(+0.37%)
Dec 08, 2009 839.41 878.91 864.10 870.14 0 -7.93(-0.90%)
Dec 07, 2009 843.76 887.84 871.90 878.07 0 -1.96(-0.22%)
Dec 04, 2009 852.87 894.07 872.02 880.02 0 +2.90(+0.33%)
Dec 03, 2009 849.78 890.90 874.79 877.13 0 -5.26(-0.60%)
Dec 02, 2009 850.18 891.05 876.65 882.39 0 -3.69(-0.42%)
Dec 01, 2009 849.46 892.31 875.89 886.08 0 +9.90(+1.13%)
Nov 30, 2009 839.08 881.32 866.65 876.18 0 +2.11(+0.24%)
Nov 27, 2009 831.00 880.52 860.65 874.07 0 -13.29(-1.50%)
Nov 26, 2009 853.07 891.59 881.18 887.35 0 -4.15(-0.47%)
Nov 25, 2009 857.51 895.73 885.32 891.50 0 +3.58(+0.40%)
Nov 24, 2009 855.21 894.58 880.48 887.92 0 -1.59(-0.18%)
Nov 23, 2009 852.28 895.76 881.87 889.50 0 +12.26(+1.40%)
Nov 20, 2009 841.90 882.88 870.12 877.24 0 -2.88(-0.33%)
Nov 19, 2009 850.10 886.98 871.75 880.12 0 -7.25(-0.82%)
Nov 18, 2009 886.01 891.56 878.63 887.38 0 +0.87(+0.10%)
Nov 17, 2009 847.57 889.63 876.58 886.50 0 +1.74(+0.20%)
Nov 16, 2009 845.37 890.81 875.91 884.77 0 +9.35(+1.07%)
Nov 13, 2009 838.45 880.67 867.30 875.41 0 +2.62(+0.30%)
Nov 12, 2009 859.40 885.28 868.26 872.79 0 -6.09(-0.69%)
Nov 11, 2009 861.86 885.45 871.12 878.88 0 +3.73(+0.43%)
Nov 10, 2009 854.47 881.50 866.36 875.16 0 +1.08(+0.12%)
Nov 09, 2009 845.28 876.06 858.57 874.08 0 +16.77(+1.96%)
Nov 06, 2009 829.95 861.43 845.21 857.32 0 +8.94(+1.05%)
Nov 05, 2009 826.09 857.09 839.34 848.37 0 +11.22(+1.34%)
Nov 04, 2009 821.78 851.00 831.92 837.16 0 +2.81(+0.34%)
Nov 03, 2009 812.48 840.49 822.75 834.35 0 -2.70(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.