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 (%)
May 24, 2011 991.51 996.88 982.54 988.00 0 -1.07(-0.11%)
May 23, 2011 985.76 994.50 981.06 989.06 0 -9.20(-0.92%)
May 20, 2011 1006 1011 994.69 998.26 0 -9.68(-0.96%)
May 19, 2011 1009 1015 999.91 1008 0 +1.44(+0.14%)
May 18, 2011 1001 1010 994.05 1006 0 +5.40(+0.54%)
May 17, 2011 994.34 1007 987.32 1001 0 +1.13(+0.11%)
May 16, 2011 1004 1013 994.60 999.97 0 -6.89(-0.68%)
May 13, 2011 1015 1019 1001 1007 0 -9.14(-0.90%)
May 12, 2011 1010 1020 1002 1016 0 +5.17(+0.51%)
May 11, 2011 1018 1023 1005 1011 0 -8.66(-0.85%)
May 10, 2011 1014 1023 1010 1019 0 +7.26(+0.72%)
May 09, 2011 1009 1018 1004 1012 0 +2.57(+0.25%)
May 06, 2011 1016 1022 1005 1010 0 +2.39(+0.24%)
May 05, 2011 1014 1022 1000 1007 0 -10.13(-1.00%)
May 04, 2011 1020 1027 1009 1017 0 -4.37(-0.43%)
May 03, 2011 1018 1029 1009 1022 0 +2.23(+0.22%)
May 02, 2011 1019 1023 1017 1020 0 -1.47(-0.14%)
Apr 29, 2011 1020 1031 1011 1021 0 +0.56(+0.05%)
Apr 28, 2011 1016 1027 1011 1020 0 +3.78(+0.37%)
Apr 27, 2011 1010 1021 1003 1017 0 +10.28(+1.02%)
Apr 26, 2011 999.68 1013 994.38 1006 0 +9.09(+0.91%)
Apr 25, 2011 997.84 1002 990.94 997.30 0 +0.08(+0.01%)
Apr 21, 2011 1002 1008 985.90 997.22 0 +1.50(+0.15%)
Apr 20, 2011 996.21 1005 987.08 995.73 0 +9.31(+0.94%)
Apr 19, 2011 982.08 990.78 975.49 986.42 0 +5.32(+0.54%)
Apr 18, 2011 979.03 986.42 967.49 981.10 0 -7.94(-0.80%)
Apr 15, 2011 991.26 997.02 982.38 989.04 0 -1.82(-0.18%)
Apr 14, 2011 989.15 996.40 981.33 990.86 0 -2.33(-0.23%)
Apr 13, 2011 998.14 1003 987.75 993.19 0 -0.13(-0.01%)
Apr 12, 2011 992.81 1002 985.34 993.32 0 -4.87(-0.49%)
Apr 11, 2011 1001 1008 993.08 998.19 0 -2.01(-0.20%)
Apr 08, 2011 1008 1011 994.97 1000 0 -4.17(-0.42%)
Apr 07, 2011 1005 1011 996.10 1004 0 -1.25(-0.12%)
Apr 06, 2011 1005 1012 997.02 1006 0 +4.07(+0.41%)
Apr 05, 2011 1001 1010 995.33 1002 0 -0.81(-0.08%)
Apr 04, 2011 1005 1010 996.28 1002 0 +0.88(+0.09%)
Apr 01, 2011 1003 1010 994.26 1001 0 +3.35(+0.34%)
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%)
Jan 03, 2011 970.65 980.41 966.26 975.09 0 +11.69(+1.21%)
Dec 31, 2010 960.53 966.94 956.96 963.39 0 +1.50(+0.16%)
Dec 30, 2010 963.51 967.17 958.85 961.89 0 -2.71(-0.28%)
Dec 29, 2010 964.80 970.52 961.03 964.60 0 +1.20(+0.12%)
Dec 28, 2010 963.15 968.40 959.01 963.39 0 +0.82(+0.09%)
Dec 27, 2010 959.27 965.98 954.87 962.57 0 -0.28(-0.03%)
Dec 24, 2010 961.96 967.29 957.97 962.85 0 -0.00(-0.00%)
Dec 23, 2010 961.96 967.29 957.97 962.85 0 -0.87(-0.09%)
Dec 22, 2010 959.79 968.47 956.35 963.72 0 +4.35(+0.45%)
Dec 21, 2010 955.40 964.01 950.89 959.37 0 +5.99(+0.63%)
Dec 20, 2010 954.59 959.29 946.75 953.38 0 +1.68(+0.18%)
Dec 17, 2010 952.51 956.60 945.99 951.70 0 -1.73(-0.18%)
Dec 16, 2010 948.22 957.23 943.34 953.43 0 +6.30(+0.67%)
Dec 15, 2010 948.30 956.19 942.79 947.13 0 -3.67(-0.39%)
Dec 14, 2010 948.51 957.15 943.18 950.81 0 +0.60(+0.06%)
Dec 10, 2010 945.03 953.60 941.02 950.21 0 +7.07(+0.75%)
Dec 09, 2010 945.60 950.10 936.64 943.13 0 +2.08(+0.22%)
Dec 08, 2010 936.14 945.68 930.15 941.05 0 +5.34(+0.57%)
Dec 07, 2010 942.84 948.70 932.56 935.71 0 +1.74(+0.19%)
Dec 06, 2010 933.20 941.26 929.13 933.97 0 -1.28(-0.14%)
Dec 03, 2010 928.30 938.19 924.60 935.25 0 +2.58(+0.28%)
Dec 02, 2010 920.78 935.95 917.20 932.67 0 +13.55(+1.47%)
Dec 01, 2010 911.91 923.57 909.05 919.12 0 +18.28(+2.03%)
Nov 30, 2010 899.78 909.60 893.82 900.84 0 -7.34(-0.81%)
Nov 29, 2010 904.10 912.63 894.95 908.18 0 +0.34(+0.04%)
Nov 26, 2010 908.67 914.55 904.14 907.84 0 -6.99(-0.76%)
Nov 25, 2010 908.88 914.83 914.82 914.83 0 +0.02(+0.00%)
Nov 24, 2010 908.87 918.30 905.91 914.80 0 +10.17(+1.12%)
Nov 23, 2010 908.93 913.51 898.75 904.63 0 -12.22(-1.33%)
Nov 22, 2010 914.53 921.38 905.20 916.85 0 -1.35(-0.15%)
Nov 19, 2010 915.57 921.74 908.97 918.20 0 +0.75(+0.08%)
Nov 18, 2010 912.29 924.43 907.98 917.45 0 +13.05(+1.44%)
Nov 17, 2010 907.24 913.64 898.82 904.40 0 -2.00(-0.22%)
Nov 16, 2010 915.10 920.80 900.11 906.39 0 -13.60(-1.48%)
Nov 15, 2010 921.56 930.70 915.55 920.00 0 +0.37(+0.04%)
Nov 12, 2010 926.07 931.50 912.81 919.63 0 -11.37(-1.22%)
Nov 11, 2010 927.82 936.44 920.04 931.00 0 -3.53(-0.38%)
Nov 10, 2010 933.12 938.58 922.77 934.53 0 +1.44(+0.15%)
Nov 09, 2010 941.10 944.69 928.27 933.09 0 -4.23(-0.45%)
Nov 08, 2010 935.96 944.04 930.25 937.32 0 -2.95(-0.31%)
Nov 05, 2010 936.92 947.09 929.19 940.27 0 +3.84(+0.41%)
Nov 04, 2010 928.57 941.59 923.01 936.43 0 +14.02(+1.52%)
Nov 03, 2010 918.49 926.21 909.61 922.41 0 +5.51(+0.60%)
Nov 02, 2010 916.37 923.52 910.92 916.90 0 +8.14(+0.90%)
Nov 01, 2010 910.57 917.99 902.22 908.75 0 +2.39(+0.26%)
Oct 29, 2010 907.43 914.78 899.43 906.37 0 -1.28(-0.14%)
Oct 28, 2010 910.88 914.87 898.92 907.65 0 +1.68(+0.19%)
Oct 27, 2010 904.47 911.60 896.15 905.97 0 -1.02(-0.11%)
Oct 25, 2010 911.77 917.55 904.46 906.99 0 -37.71(-3.99%)
Oct 23, 2010 861.31 949.72 840.97 944.70 0 +39.40(+4.35%)
Oct 22, 2010 907.47 912.38 900.65 905.30 0 -1.94(-0.21%)
Oct 21, 2010 908.37 917.80 894.61 907.24 0 +1.65(+0.18%)
Oct 20, 2010 899.23 912.70 894.03 905.59 0 +7.64(+0.85%)
Oct 19, 2010 900.27 910.52 889.32 897.95 0 -16.65(-1.82%)
Oct 18, 2010 907.07 918.44 901.84 914.60 0 +7.62(+0.84%)
Oct 15, 2010 912.48 917.40 896.64 906.98 0 +2.77(+0.31%)
Oct 14, 2010 908.11 912.39 896.28 904.21 0 -3.05(-0.34%)
Oct 13, 2010 909.51 917.33 901.77 907.25 0 +3.28(+0.36%)
Oct 12, 2010 898.16 908.13 891.22 903.98 0 +4.01(+0.45%)
Oct 11, 2010 901.09 906.50 895.46 899.96 0 +0.74(+0.08%)
Oct 08, 2010 898.31 904.08 890.34 899.22 0 +3.78(+0.42%)
Oct 07, 2010 900.04 904.34 888.06 895.45 0 -1.22(-0.14%)
Oct 06, 2010 893.76 902.31 886.78 896.66 0 +1.58(+0.18%)
Oct 05, 2010 884.64 898.41 881.65 895.09 0 +17.87(+2.04%)
Oct 04, 2010 880.53 886.63 871.68 877.22 0 -5.30(-0.60%)
Oct 01, 2010 884.86 891.35 875.49 882.52 0 +3.82(+0.43%)
Sep 30, 2010 881.82 893.33 873.38 878.70 0 -2.94(-0.33%)
Sep 29, 2010 840.29 888.23 875.37 881.64 0 -2.75(-0.31%)
Sep 28, 2010 842.40 889.98 870.41 884.39 0 +2.15(+0.24%)
Sep 27, 2010 843.86 891.03 878.80 882.24 0 -3.42(-0.39%)
Sep 24, 2010 837.37 888.53 875.94 885.66 0 +15.36(+1.77%)
Sep 23, 2010 827.82 880.85 865.28 870.30 0 -6.97(-0.79%)
Sep 22, 2010 836.51 885.95 870.97 877.27 0 -4.41(-0.50%)
Sep 21, 2010 840.94 890.38 875.18 881.68 0 -0.92(-0.10%)
Sep 20, 2010 829.41 885.06 868.02 882.60 0 +13.75(+1.58%)
Sep 17, 2010 828.00 877.82 864.09 868.84 0 -0.19(-0.02%)
Sep 15, 2010 821.00 872.56 859.05 869.03 0 +3.87(+0.45%)
Sep 14, 2010 821.76 872.25 858.82 865.16 0 -0.49(-0.06%)
Sep 13, 2010 820.57 870.98 857.24 865.65 0 +11.08(+1.30%)
Sep 10, 2010 811.64 859.36 848.51 854.57 0 +2.44(+0.29%)
Sep 09, 2010 812.12 859.73 846.28 852.13 0 +6.24(+0.74%)
Sep 08, 2010 800.13 851.45 837.82 845.88 0 +5.20(+0.62%)
Sep 07, 2010 801.79 849.69 836.68 840.68 0 -29.21(-3.36%)
Sep 06, 2010 829.09 895.02 854.98 869.89 0 +20.87(+2.46%)
Sep 03, 2010 802.94 853.21 840.29 849.02 0 +10.68(+1.27%)
Sep 02, 2010 790.98 840.26 828.14 838.35 0 +6.79(+0.82%)
Sep 01, 2010 778.54 835.21 817.26 831.55 0 +21.72(+2.68%)
Aug 31, 2010 767.97 817.45 802.57 809.84 0 -2.10(-0.26%)
Aug 30, 2010 776.83 823.12 810.05 811.93 0 -6.44(-0.79%)
Aug 27, 2010 774.72 823.23 804.25 818.37 0 +3.90(+0.48%)
Aug 26, 2010 776.71 824.14 808.67 814.47 0 -2.57(-0.31%)
Aug 25, 2010 767.67 821.03 804.50 817.04 0 +2.99(+0.37%)
Aug 24, 2010 773.83 823.12 808.10 814.05 0 -10.58(-1.28%)
Aug 23, 2010 789.46 836.78 821.41 824.62 0 -2.09(-0.25%)
Aug 20, 2010 785.87 833.65 820.97 826.71 0 -3.87(-0.47%)
Aug 19, 2010 798.59 844.12 825.04 830.58 0 -13.89(-1.64%)
Aug 18, 2010 800.21 850.37 835.67 844.47 0 +2.36(+0.28%)
Aug 17, 2010 800.43 850.84 835.64 842.11 0 +6.78(+0.81%)
Aug 16, 2010 790.70 840.38 827.50 835.33 0 -0.29(-0.03%)
Aug 13, 2010 794.71 844.37 832.44 835.62 0 -3.50(-0.42%)
Aug 12, 2010 790.94 845.40 829.38 839.12 0 -2.71(-0.32%)
Aug 11, 2010 809.94 854.91 838.67 841.83 0 -20.49(-2.38%)
Aug 10, 2010 820.43 869.10 854.39 862.32 0 -6.02(-0.69%)
Aug 09, 2010 824.57 872.90 860.54 868.35 0 +5.73(+0.66%)
Aug 06, 2010 819.40 868.84 850.99 862.62 0 -5.68(-0.65%)
Aug 05, 2010 824.63 872.75 860.11 868.30 0 -2.45(-0.28%)
Aug 04, 2010 826.95 876.09 861.36 870.75 0 +2.43(+0.28%)
Aug 03, 2010 827.33 876.27 862.15 868.32 0 -2.44(-0.28%)
Aug 02, 2010 821.81 873.85 859.24 870.76 0 +16.63(+1.95%)
Jul 30, 2010 811.17 859.70 842.69 854.13 0 -0.13(-0.01%)
Jul 29, 2010 819.34 867.66 847.15 854.26 0 -4.84(-0.56%)
Jul 28, 2010 819.43 868.23 853.11 859.10 0 -4.75(-0.55%)
Jul 27, 2010 820.92 872.69 857.00 863.85 0 +2.19(+0.25%)
Jul 26, 2010 812.62 864.41 849.57 861.65 0 +7.60(+0.89%)
Jul 23, 2010 805.49 858.61 839.80 854.05 0 +5.67(+0.67%)
Jul 22, 2010 798.10 853.90 836.87 848.39 0 +18.01(+2.17%)
Jul 21, 2010 803.38 849.15 824.37 830.37 0 -7.64(-0.91%)
Jul 20, 2010 788.94 839.93 814.41 838.02 0 +8.83(+1.06%)
Jul 19, 2010 785.53 835.45 819.44 829.19 0 +3.52(+0.43%)
Jul 16, 2010 787.29 845.49 823.15 825.66 0 -17.81(-2.11%)
Jul 15, 2010 802.73 851.63 833.22 843.47 0 -1.36(-0.16%)
Jul 14, 2010 800.72 852.15 835.09 844.83 0 +1.20(+0.14%)
Jul 13, 2010 799.68 851.84 833.74 843.64 0 +10.25(+1.23%)
Jul 12, 2010 787.03 838.37 824.38 833.38 0 +3.06(+0.37%)
Jul 09, 2010 787.41 833.38 820.47 830.33 0 +3.33(+0.40%)
Jul 08, 2010 785.62 833.49 814.78 827.00 0 +6.31(+0.77%)
Jul 07, 2010 757.96 821.92 796.28 820.68 0 +21.45(+2.68%)
Jul 06, 2010 761.94 811.72 791.81 799.23 0 +5.33(+0.67%)
Jul 02, 2010 753.23 804.76 787.18 793.90 0 -3.42(-0.43%)
Jul 01, 2010 758.76 807.59 784.45 797.32 0 -3.13(-0.39%)
Jun 30, 2010 763.39 817.36 797.30 800.45 0 -8.22(-1.02%)
Jun 29, 2010 775.71 826.30 802.91 808.67 0 -24.41(-2.93%)
Jun 25, 2010 793.77 844.30 825.88 833.07 0 -3.01(-0.36%)
Jun 24, 2010 800.35 850.55 831.87 836.08 0 -13.27(-1.56%)
Jun 23, 2010 810.71 858.90 842.48 849.35 0 -3.24(-0.38%)
Jun 22, 2010 820.36 870.18 850.50 852.59 0 -8.97(-1.04%)
Jun 21, 2010 832.79 878.77 857.33 861.56 0 -5.53(-0.64%)
Jun 18, 2010 824.75 873.68 861.17 867.09 0 +0.39(+0.05%)
Jun 17, 2010 825.28 871.76 856.04 866.70 0 +1.46(+0.17%)
Jun 16, 2010 820.01 871.08 855.78 865.24 0 -0.30(-0.03%)
Jun 15, 2010 815.37 867.14 850.04 865.53 0 +16.48(+1.94%)
Jun 14, 2010 815.08 863.49 846.89 849.06 0 -2.13(-0.25%)
Jun 11, 2010 841.66 853.83 836.59 851.19 0 +3.86(+0.46%)
Jun 10, 2010 799.26 851.18 833.48 847.32 0 +19.99(+2.42%)
Jun 09, 2010 796.75 845.49 823.68 827.33 0 -7.29(-0.87%)
Jun 08, 2010 830.64 838.84 818.27 834.62 0 +5.54(+0.67%)
Jun 07, 2010 799.96 847.91 826.78 829.08 0 -10.47(-1.25%)
Jun 04, 2010 799.86 859.04 835.32 839.55 0 -27.23(-3.14%)
Jun 03, 2010 825.63 873.41 857.05 866.78 0 +2.30(+0.27%)
Jun 02, 2010 815.39 865.55 845.46 864.48 0 +17.62(+2.08%)
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.