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 (%)
Mar 31, 2011 998.19 1005 993.01 998.13 0 -2.53(-0.25%)
Mar 30, 2011 999.38 1004 996.19 1001 0 +5.64(+0.57%)
Mar 29, 2011 987.19 997.58 980.05 995.02 0 +5.50(+0.56%)
Mar 28, 2011 993.69 1001 985.97 989.52 0 -1.24(-0.12%)
Mar 25, 2011 990.39 998.58 984.27 990.76 0 +2.76(+0.28%)
Mar 24, 2011 982.27 992.16 975.28 988.00 0 +9.87(+1.01%)
Mar 23, 2011 973.04 981.57 965.57 978.13 0 +1.91(+0.20%)
Mar 22, 2011 979.33 983.11 971.14 976.22 0 -2.18(-0.22%)
Mar 21, 2011 977.75 982.14 972.19 978.40 0 +12.90(+1.34%)
Mar 18, 2011 971.03 977.92 959.36 965.50 0 +5.48(+0.57%)
Mar 17, 2011 961.41 969.61 949.87 960.02 0 +11.61(+1.22%)
Mar 16, 2011 966.52 971.37 941.26 948.41 0 -23.14(-2.38%)
Mar 15, 2011 965.55 980.39 962.22 971.55 0 -12.62(-1.28%)
Mar 14, 2011 983.23 992.01 973.73 984.18 0 -5.99(-0.60%)
Mar 11, 2011 981.08 995.58 976.43 990.16 0 +5.03(+0.51%)
Mar 10, 2011 991.50 997.93 980.19 985.13 0 -14.88(-1.49%)
Mar 09, 2011 996.33 1006 989.40 1000 0 +2.98(+0.30%)
Mar 08, 2011 990.22 1003 984.25 997.03 0 +8.34(+0.84%)
Mar 07, 2011 998.70 1004 981.39 988.69 0 -6.70(-0.67%)
Mar 04, 2011 1003 1007 987.27 995.39 0 -6.94(-0.69%)
Mar 03, 2011 997.34 1008 992.31 1002 0 +15.20(+1.54%)
Mar 02, 2011 985.92 996.22 977.03 987.13 0 +0.05(+0.00%)
Mar 01, 2011 1006 1010 985.24 987.09 0 -14.34(-1.43%)
Feb 28, 2011 998.87 1009 992.60 1001 0 +6.48(+0.65%)
Feb 25, 2011 990.71 999.88 985.14 994.95 0 +8.82(+0.89%)
Feb 24, 2011 984.70 994.52 974.12 986.12 0 -0.70(-0.07%)
Feb 23, 2011 992.94 999.10 977.51 986.83 0 -8.05(-0.81%)
Feb 22, 2011 1004 1013 988.95 994.87 0 -25.00(-2.45%)
Feb 18, 2011 1020 1020 1020 0 -0.82(-0.08%)
Feb 17, 2011 1014 1025 1010 1021 0 +1.82(+0.18%)
Feb 16, 2011 1016 1024 1008 1019 0 +5.37(+0.53%)
Feb 15, 2011 1011 1019 1005 1014 0 +0.37(+0.04%)
Feb 14, 2011 1012 1019 1005 1013 0 +0.13(+0.01%)
Feb 11, 2011 1006 1019 998.95 1013 0 +3.51(+0.35%)
Feb 10, 2011 1009 1018 998.49 1009 0 -4.19(-0.41%)
Feb 09, 2011 1013 1020 1005 1014 0 -3.29(-0.32%)
Feb 08, 2011 1011 1020 1006 1017 0 +6.37(+0.63%)
Feb 07, 2011 1006 1017 1002 1011 0 +7.51(+0.75%)
Feb 04, 2011 1003 1008 994.13 1003 0 +2.65(+0.26%)
Feb 03, 2011 998.70 1007 989.63 1000 0 +1.05(+0.11%)
Feb 02, 2011 1001 1008 993.46 999.39 0 -4.43(-0.44%)
Feb 01, 2011 993.53 1008 988.75 1004 0 +17.27(+1.75%)
Jan 31, 2011 983.38 992.42 974.81 986.55 0 +4.43(+0.45%)
Jan 28, 2011 1003 1008 977.43 982.12 0 -21.35(-2.13%)
Jan 27, 2011 1002 1011 993.97 1003 0 +1.66(+0.17%)
Jan 26, 2011 1003 1010 994.91 1002 0 +2.49(+0.25%)
Jan 25, 2011 992.28 1005 984.85 999.32 0 +5.20(+0.52%)
Jan 24, 2011 985.29 998.26 981.12 994.12 0 +8.80(+0.89%)
Jan 21, 2011 987.61 997.25 979.26 985.33 0 +3.54(+0.36%)
Jan 20, 2011 980.83 989.66 970.24 981.79 0 +0.48(+0.05%)
Jan 19, 2011 989.45 995.04 975.08 981.31 0 -6.55(-0.66%)
Jan 18, 2011 984.18 996.31 976.44 987.86 0 -1.57(-0.16%)
Jan 17, 2011 981.04 993.47 976.84 989.43 0 -0.01(-0.00%)
Jan 14, 2011 981.05 993.47 976.85 989.43 0 +7.77(+0.79%)
Jan 13, 2011 985.35 989.95 976.04 981.66 0 -2.19(-0.22%)
Jan 12, 2011 980.92 988.51 975.49 983.85 0 +8.17(+0.84%)
Jan 11, 2011 978.16 983.70 969.23 975.68 0 +1.40(+0.14%)
Jan 10, 2011 968.76 980.84 966.81 974.28 0 -2.70(-0.28%)
Jan 07, 2011 974.17 984.38 965.93 976.98 0 -1.96(-0.20%)
Jan 06, 2011 975.21 987.97 970.95 978.95 0 -2.85(-0.29%)
Jan 05, 2011 967.57 986.57 969.00 981.79 0 +4.66(+0.48%)
Jan 04, 2011 971.92 983.65 966.89 977.13 0 +2.05(+0.21%)
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.