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 (%)
Apr 30, 2009 702.53 719.04 692.12 699.21 0 +0.85(+0.12%)
Apr 29, 2009 686.51 710.85 685.41 698.36 0 +11.44(+1.66%)
Apr 28, 2009 678.31 706.32 676.85 686.92 0 -2.69(-0.39%)
Apr 27, 2009 685.46 701.40 663.61 689.61 0 -3.91(-0.56%)
Apr 24, 2009 685.39 705.82 678.59 693.52 0 +8.10(+1.18%)
Apr 23, 2009 678.78 692.78 668.36 685.42 0 +6.83(+1.01%)
Apr 22, 2009 673.90 701.46 670.36 678.59 0 -6.18(-0.90%)
Apr 21, 2009 667.08 690.76 658.08 684.77 0 +13.02(+1.94%)
Apr 20, 2009 683.62 695.11 667.95 671.75 0 -29.36(-4.19%)
Apr 17, 2009 695.26 712.24 687.18 701.11 0 +2.38(+0.34%)
Apr 16, 2009 688.84 705.95 680.56 698.73 0 +12.97(+1.89%)
Apr 15, 2009 668.83 691.38 664.90 685.76 0 +6.77(+1.00%)
Apr 14, 2009 689.18 695.33 672.42 678.99 0 -14.62(-2.11%)
Apr 13, 2009 678.17 703.54 676.70 693.61 0 +4.92(+0.71%)
Apr 10, 2009 676.32 697.24 671.02 688.68 0 +0.00(+0.00%)
Apr 09, 2009 676.32 697.24 671.02 688.68 0 +23.26(+3.50%)
Apr 08, 2009 658.14 674.04 653.62 665.42 0 +6.06(+0.92%)
Apr 07, 2009 658.50 670.59 652.65 659.36 0 -14.84(-2.20%)
Apr 06, 2009 664.24 681.32 659.32 674.20 0 -3.39(-0.50%)
Apr 03, 2009 667.35 684.96 661.74 677.59 0 +3.53(+0.52%)
Apr 02, 2009 667.44 690.08 661.79 674.06 0 +16.60(+2.53%)
Apr 01, 2009 629.31 661.87 629.71 657.46 0 +12.59(+1.95%)
Mar 31, 2009 638.70 657.28 633.76 644.87 0 +10.20(+1.61%)
Mar 30, 2009 641.05 650.00 624.60 634.67 0 -21.50(-3.28%)
Mar 27, 2009 654.24 669.55 649.21 656.17 0 -14.13(-2.11%)
Mar 26, 2009 658.24 676.24 652.14 670.30 0 +14.61(+2.23%)
Mar 25, 2009 655.99 669.88 636.65 655.70 0 +6.23(+0.96%)
Mar 24, 2009 654.92 668.06 643.58 649.47 0 -13.92(-2.10%)
Mar 23, 2009 643.61 665.52 639.35 663.39 0 +42.46(+6.84%)
Mar 20, 2009 629.05 642.10 614.78 620.93 0 -14.00(-2.21%)
Mar 19, 2009 648.99 654.30 623.65 634.93 0 -5.63(-0.88%)
Mar 18, 2009 616.51 650.54 613.19 640.57 0 +12.81(+2.04%)
Mar 17, 2009 604.94 628.48 600.42 627.75 0 +20.50(+3.38%)
Mar 16, 2009 614.14 630.34 603.06 607.25 0 -6.37(-1.04%)
Mar 13, 2009 612.52 623.59 596.91 613.62 0 +8.91(+1.47%)
Mar 12, 2009 576.77 607.91 571.36 604.71 0 +27.11(+4.69%)
Mar 11, 2009 578.61 592.94 565.25 577.60 0 +2.28(+0.40%)
Mar 10, 2009 548.69 579.35 546.13 575.32 0 +35.61(+6.60%)
Mar 09, 2009 535.88 561.00 529.69 539.71 0 -10.97(-1.99%)
Mar 06, 2009 552.27 566.29 534.12 550.67 0 +0.32(+0.06%)
Mar 05, 2009 558.74 573.24 543.40 550.36 0 -18.18(-3.20%)
Mar 04, 2009 567.36 583.66 550.80 568.54 0 +8.66(+1.55%)
Mar 03, 2009 569.47 581.54 553.45 559.88 0 -6.98(-1.23%)
Mar 02, 2009 574.77 790.91 560.71 566.86 0 -23.90(-4.05%)
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%)
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.