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 (%)
Feb 27, 2009 585.03 609.91 579.16 590.75 0 -11.33(-1.88%)
Feb 26, 2009 612.11 625.79 596.57 602.08 0 -5.49(-0.90%)
Feb 25, 2009 603.98 621.77 591.71 607.57 0 -4.13(-0.68%)
Feb 24, 2009 592.02 616.18 577.80 611.70 0 +19.71(+3.33%)
Feb 23, 2009 614.43 624.16 588.88 591.98 0 -20.92(-3.41%)
Feb 21, 2009 612.90 612.90 612.90 0 +0.24(+0.04%)
Feb 20, 2009 606.16 624.57 597.54 612.66 0 -7.90(-1.27%)
Feb 19, 2009 629.71 642.15 615.26 620.56 0 -10.54(-1.67%)
Feb 18, 2009 632.99 642.79 620.32 631.10 0 +1.39(+0.22%)
Feb 17, 2009 636.97 647.11 623.68 629.70 0 -27.06(-4.12%)
Feb 16, 2009 656.77 656.77 656.77 656.77 0 +0.00(+0.00%)
Feb 14, 2009 656.77 656.77 656.77 0 +0.00(+0.00%)
Feb 13, 2009 659.25 672.79 651.52 656.77 0 -9.26(-1.39%)
Feb 12, 2009 655.64 668.41 641.45 666.02 0 -1.59(-0.24%)
Feb 11, 2009 663.10 676.56 655.51 667.61 0 +6.24(+0.94%)
Feb 10, 2009 684.72 698.02 655.79 661.37 0 -33.84(-4.87%)
Feb 09, 2009 689.59 705.25 680.28 695.21 0 +2.96(+0.43%)
Feb 06, 2009 669.89 700.18 668.30 692.25 0 +23.51(+3.52%)
Feb 05, 2009 652.75 694.09 645.73 668.74 0 +6.49(+0.98%)
Feb 04, 2009 666.06 684.01 656.03 662.25 0 -6.45(-0.96%)
Feb 03, 2009 659.15 677.16 647.01 668.69 0 +11.14(+1.69%)
Feb 02, 2009 645.54 667.05 640.87 657.55 0 +1.86(+0.28%)
Jan 30, 2009 668.25 678.30 649.76 655.68 0 -12.80(-1.92%)
Jan 29, 2009 677.24 688.20 663.53 668.49 0 -23.77(-3.43%)
Jan 28, 2009 681.37 702.49 672.44 692.25 0 +20.83(+3.10%)
Jan 27, 2009 664.39 679.54 658.46 671.42 0 +6.14(+0.92%)
Jan 26, 2009 660.48 679.97 651.61 665.28 0 +4.65(+0.70%)
Jan 23, 2009 641.48 671.94 635.45 660.63 0 +3.06(+0.46%)
Jan 22, 2009 649.38 670.61 637.35 657.58 0 -10.61(-1.59%)
Jan 21, 2009 644.27 672.92 634.27 668.19 0 +27.14(+4.23%)
Jan 20, 2009 664.17 676.70 637.62 641.05 0 -38.70(-5.69%)
Jan 19, 2009 679.75 679.75 679.75 679.75 0 +4.72(+0.70%)
Jan 16, 2009 681.92 691.66 656.60 675.03 0 +2.31(+0.34%)
Jan 15, 2009 670.14 684.90 645.67 672.72 0 -2.18(-0.32%)
Jan 14, 2009 680.22 689.48 665.71 674.90 0 -20.52(-2.95%)
Jan 13, 2009 689.97 706.93 681.56 695.42 0 -0.37(-0.05%)
Jan 12, 2009 707.95 714.56 688.63 695.79 0 -12.73(-1.80%)
Jan 09, 2009 720.02 729.23 703.20 708.51 0 -13.19(-1.83%)
Jan 08, 2009 712.56 726.99 705.54 721.71 0 -0.88(-0.12%)
Jan 07, 2009 730.67 741.59 714.10 722.59 0 -37.78(-4.97%)
Jan 06, 2009 767.20 776.76 750.39 760.37 0 +14.26(+1.91%)
Jan 05, 2009 749.96 760.91 733.42 746.11 0 -8.13(-1.08%)
Jan 02, 2009 720.78 757.77 726.46 754.24 0 +20.72(+2.83%)
Jan 01, 2009 733.51 733.51 733.51 733.51 0 +0.12(+0.02%)
Dec 31, 2008 711.07 742.95 719.60 733.39 0 +7.46(+1.03%)
Dec 30, 2008 700.49 728.97 707.85 725.93 0 +15.36(+2.16%)
Dec 29, 2008 700.51 718.70 698.22 710.57 0 -1.62(-0.23%)
Dec 26, 2008 712.82 718.89 705.16 712.19 0 +2.15(+0.30%)
Dec 25, 2008 710.04 710.04 710.04 710.04 0 +0.00(+0.00%)
Dec 24, 2008 710.04 710.04 710.04 710.04 0 +1.39(+0.20%)
Dec 23, 2008 704.80 726.86 704.25 708.65 0 -4.75(-0.67%)
Dec 22, 2008 712.39 732.37 701.19 713.40 0 -14.49(-1.99%)
Dec 19, 2008 716.50 744.11 716.11 727.89 0 +6.28(+0.87%)
Dec 18, 2008 725.17 749.45 712.66 721.61 0 -14.06(-1.91%)
Dec 17, 2008 718.50 750.11 719.87 735.67 0 -6.84(-0.92%)
Dec 16, 2008 700.50 748.26 706.68 742.51 0 +34.65(+4.90%)
Dec 15, 2008 703.92 725.21 695.89 707.86 0 -11.69(-1.63%)
Dec 12, 2008 680.79 726.18 687.75 719.56 0 +8.55(+1.20%)
Dec 11, 2008 707.65 737.55 702.95 711.01 0 -19.07(-2.61%)
Dec 10, 2008 720.31 747.41 715.05 730.08 0 +2.17(+0.30%)
Dec 09, 2008 722.08 754.72 717.78 727.92 0 -17.35(-2.33%)
Dec 08, 2008 721.39 761.25 721.28 745.27 0 +27.30(+3.80%)
Dec 05, 2008 672.34 726.20 670.59 717.97 0 +24.59(+3.55%)
Dec 04, 2008 699.52 722.15 679.66 693.38 0 -15.53(-2.19%)
Dec 03, 2008 684.06 714.43 667.69 708.91 0 +18.09(+2.62%)
Dec 02, 2008 661.10 697.91 656.52 690.82 0 +29.62(+4.48%)
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.