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 31, 2012 1070 1078 1058 1068 0 -1.94(-0.18%)
May 30, 2012 1070 1078 1062 1070 0 -9.48(-0.88%)
May 29, 2012 1076 1084 1069 1079 0 +11.08(+1.04%)
May 25, 2012 1068 1068 1068 0 -2.47(-0.23%)
May 24, 2012 1073 1079 1058 1071 0 +2.62(+0.25%)
May 23, 2012 1060 1073 1047 1068 0 +2.11(+0.20%)
May 22, 2012 1070 1080 1057 1066 0 -0.31(-0.03%)
May 21, 2012 1051 1071 1045 1066 0 +15.58(+1.48%)
May 18, 2012 1059 1068 1043 1051 0 -4.47(-0.42%)
May 17, 2012 1067 1075 1053 1055 0 -11.49(-1.08%)
May 16, 2012 1074 1082 1060 1066 0 -1.88(-0.18%)
May 15, 2012 1073 1084 1063 1068 0 -6.30(-0.59%)
May 14, 2012 1078 1086 1070 1075 0 -13.02(-1.20%)
May 11, 2012 1083 1101 1080 1088 0 -4.57(-0.42%)
May 10, 2012 1095 1102 1086 1092 0 +5.74(+0.53%)
May 09, 2012 1083 1096 1074 1087 0 -7.83(-0.72%)
May 08, 2012 1094 1101 1081 1094 0 -4.77(-0.43%)
May 07, 2012 1091 1106 1088 1099 0 +2.30(+0.21%)
May 04, 2012 1110 1113 1094 1097 0 -19.52(-1.75%)
May 03, 2012 1125 1128 1111 1116 0 -6.27(-0.56%)
May 02, 2012 1118 1127 1112 1123 0 -0.96(-0.09%)
May 01, 2012 1118 1135 1113 1124 0 +5.96(+0.53%)
Apr 30, 2012 1122 1127 1111 1118 0 -7.93(-0.70%)
Apr 27, 2012 1127 1133 1119 1126 0 -0.67(-0.06%)
Apr 26, 2012 1118 1132 1112 1126 0 +7.54(+0.67%)
Apr 25, 2012 1118 1127 1109 1119 0 +19.30(+1.76%)
Apr 24, 2012 1097 1110 1089 1099 0 +2.45(+0.22%)
Apr 23, 2012 1094 1103 1085 1097 0 -8.77(-0.79%)
Apr 20, 2012 1111 1122 1099 1106 0 +2.01(+0.18%)
Apr 19, 2012 1112 1120 1097 1104 0 -9.92(-0.89%)
Apr 18, 2012 1114 1124 1106 1114 0 -5.45(-0.49%)
Apr 17, 2012 1104 1123 1098 1119 0 +20.01(+1.82%)
Apr 16, 2012 1109 1117 1092 1099 0 -4.52(-0.41%)
Apr 13, 2012 1118 1123 1101 1104 0 -18.37(-1.64%)
Apr 12, 2012 1112 1127 1107 1122 0 +12.64(+1.14%)
Apr 11, 2012 1112 1119 1103 1109 0 +6.44(+0.58%)
Apr 10, 2012 1119 1124 1099 1103 0 -15.61(-1.40%)
Apr 09, 2012 1113 1126 1109 1118 0 -8.37(-0.74%)
Apr 05, 2012 1122 1132 1117 1127 0 +0.21(+0.02%)
Apr 04, 2012 1129 1134 1118 1127 0 -11.68(-1.03%)
Apr 03, 2012 1141 1147 1129 1138 0 -2.26(-0.20%)
Apr 02, 2012 1125 1144 1125 1141 0 +10.86(+0.96%)
Mar 30, 2012 1134 1138 1123 1130 0 +0.81(+0.07%)
Mar 29, 2012 1126 1134 1117 1129 0 -4.96(-0.44%)
Mar 28, 2012 1136 1145 1125 1134 0 -1.92(-0.17%)
Mar 27, 2012 1138 1145 1131 1136 0 -0.93(-0.08%)
Mar 26, 2012 1128 1138 1123 1137 0 +15.71(+1.40%)
Mar 23, 2012 1121 1127 1113 1121 0 +0.73(+0.07%)
Mar 22, 2012 1118 1127 1112 1120 0 -4.98(-0.44%)
Mar 21, 2012 1127 1135 1121 1125 0 -1.81(-0.16%)
Mar 20, 2012 1123 1133 1113 1127 0 -1.33(-0.12%)
Mar 19, 2012 1123 1134 1116 1128 0 +6.10(+0.54%)
Mar 16, 2012 1125 1130 1115 1122 0 -0.33(-0.03%)
Mar 15, 2012 1120 1130 1109 1123 0 +5.46(+0.49%)
Mar 14, 2012 1113 1126 1106 1117 0 +5.58(+0.50%)
Mar 13, 2012 1095 1114 1091 1112 0 +21.96(+2.02%)
Mar 12, 2012 1088 1095 1082 1090 0 +2.65(+0.24%)
Mar 09, 2012 1085 1094 1080 1087 0 +4.25(+0.39%)
Mar 08, 2012 1079 1088 1074 1083 0 +10.54(+0.98%)
Mar 07, 2012 1069 1078 1062 1072 0 +7.77(+0.73%)
Mar 06, 2012 1067 1075 1056 1064 0 -15.19(-1.41%)
Mar 05, 2012 1083 1090 1070 1080 0 -4.87(-0.45%)
Mar 02, 2012 1086 1091 1079 1084 0 -1.77(-0.16%)
Mar 01, 2012 1084 1092 1076 1086 0 +6.93(+0.64%)
Feb 29, 2012 1083 1092 1074 1079 0 -2.00(-0.18%)
Feb 28, 2012 1075 1085 1070 1081 0 +7.56(+0.70%)
Feb 27, 2012 1065 1080 1060 1074 0 +1.75(+0.16%)
Feb 24, 2012 1073 1078 1066 1072 0 +1.90(+0.18%)
Feb 23, 2012 1065 1075 1057 1070 0 +3.04(+0.28%)
Feb 22, 2012 1069 1076 1061 1067 0 -5.72(-0.53%)
Feb 21, 2012 1072 1081 1064 1073 0 +2.30(+0.21%)
Feb 17, 2012 1070 1070 1070 0 +5.47(+0.51%)
Feb 16, 2012 1053 1069 1048 1065 0 +11.15(+1.06%)
Feb 15, 2012 1066 1072 1050 1054 0 -9.02(-0.85%)
Feb 14, 2012 1061 1067 1052 1063 0 -0.60(-0.06%)
Feb 13, 2012 1062 1068 1056 1063 0 +8.64(+0.82%)
Feb 10, 2012 1053 1060 1047 1055 0 -6.56(-0.62%)
Feb 09, 2012 1059 1068 1052 1061 0 +4.12(+0.39%)
Feb 08, 2012 1054 1062 1048 1057 0 +3.73(+0.35%)
Feb 07, 2012 1048 1058 1044 1054 0 +2.86(+0.27%)
Feb 06, 2012 1046 1055 1041 1051 0 +0.93(+0.09%)
Feb 03, 2012 1045 1054 1040 1050 0 +13.65(+1.32%)
Feb 02, 2012 1039 1044 1031 1036 0 -1.39(-0.13%)
Feb 01, 2012 1039 1047 1033 1037 0 +6.24(+0.61%)
Jan 31, 2012 1037 1040 1023 1031 0 -0.15(-0.01%)
Jan 30, 2012 1022 1034 1016 1031 0 +2.47(+0.24%)
Jan 27, 2012 1027 1037 1021 1029 0 -1.83(-0.18%)
Jan 26, 2012 1042 1045 1025 1031 0 -7.66(-0.74%)
Jan 25, 2012 1035 1045 1024 1038 0 +8.12(+0.79%)
Jan 24, 2012 1028 1037 1020 1030 0 -4.44(-0.43%)
Jan 23, 2012 1032 1042 1025 1035 0 +2.14(+0.21%)
Jan 20, 2012 1028 1039 1019 1033 0 +3.64(+0.35%)
Jan 19, 2012 1028 1035 1020 1029 0 +2.68(+0.26%)
Jan 18, 2012 1015 1029 1011 1026 0 +11.10(+1.09%)
Jan 17, 2012 1018 1026 1011 1015 0 +3.63(+0.36%)
Jan 13, 2012 1012 1012 1012 0 -5.11(-0.50%)
Jan 12, 2012 1018 1023 1008 1017 0 +1.94(+0.19%)
Jan 11, 2012 1008 1018 1003 1015 0 +2.59(+0.26%)
Jan 10, 2012 1016 1022 1007 1012 0 +4.56(+0.45%)
Jan 09, 2012 1010 1016 1000 1008 0 -1.65(-0.16%)
Jan 06, 2012 1012 1017 1002 1009 0 -2.62(-0.26%)
Jan 05, 2012 1006 1017 997.08 1012 0 +1.90(+0.19%)
Jan 04, 2012 1005 1016 998.58 1010 0 +18.34(+1.85%)
Dec 30, 2011 994.27 997.98 988.65 991.59 0 -2.85(-0.29%)
Dec 29, 2011 986.54 996.36 983.13 994.44 0 +10.22(+1.04%)
Dec 28, 2011 994.27 997.10 981.56 984.22 0 -9.83(-0.99%)
Dec 27, 2011 992.32 1001 988.68 994.05 0 +0.02(+0.00%)
Dec 23, 2011 994.03 994.03 994.03 0 +16.20(+1.66%)
Dec 21, 2011 974.12 983.13 963.44 977.83 0 +2.08(+0.21%)
Dec 20, 2011 963.01 978.95 960.01 975.75 0 +25.30(+2.66%)
Dec 19, 2011 961.93 966.94 946.95 950.46 0 -9.12(-0.95%)
Dec 16, 2011 961.67 969.69 953.00 959.57 0 +2.92(+0.31%)
Dec 15, 2011 962.04 967.69 951.80 956.65 0 +3.35(+0.35%)
Dec 14, 2011 955.60 964.77 946.13 953.30 0 -7.03(-0.73%)
Dec 13, 2011 970.98 979.17 954.77 960.33 0 -5.32(-0.55%)
Dec 12, 2011 968.92 973.60 957.05 965.65 0 -11.56(-1.18%)
Dec 09, 2011 967.11 981.21 963.75 977.21 0 +13.83(+1.44%)
Dec 08, 2011 975.04 981.74 960.17 963.38 0 -16.33(-1.67%)
Dec 07, 2011 973.17 985.52 965.67 979.71 0 +2.92(+0.30%)
Dec 06, 2011 974.36 984.43 967.77 976.79 0 +3.60(+0.37%)
Dec 05, 2011 975.65 983.60 965.91 973.19 0 +9.46(+0.98%)
Dec 02, 2011 966.75 976.75 958.20 963.72 0 +3.05(+0.32%)
Dec 01, 2011 958.17 968.52 950.49 960.68 0 +0.02(+0.00%)
Nov 30, 2011 946.56 963.20 941.20 960.66 0 +34.56(+3.73%)
Nov 29, 2011 924.83 936.18 918.27 926.10 0 +2.91(+0.31%)
Nov 28, 2011 922.88 931.22 913.27 923.20 0 +23.13(+2.57%)
Nov 25, 2011 901.63 913.87 896.93 900.06 0 -2.79(-0.31%)
Nov 24, 2011 914.89 919.18 900.89 902.86 0 -0.00(-0.00%)
Nov 23, 2011 914.89 919.17 900.90 902.86 0 -18.13(-1.97%)
Nov 22, 2011 923.06 930.69 914.02 920.99 0 -3.23(-0.35%)
Nov 21, 2011 929.11 934.49 915.87 924.22 0 -16.96(-1.80%)
Nov 18, 2011 946.05 950.49 935.42 941.18 0 -1.17(-0.12%)
Nov 17, 2011 955.22 960.55 934.86 942.35 0 -13.30(-1.39%)
Nov 16, 2011 963.03 973.99 952.82 955.65 0 -13.84(-1.43%)
Nov 15, 2011 960.85 975.65 955.45 969.49 0 +6.34(+0.66%)
Nov 14, 2011 967.97 973.23 957.51 963.15 0 -8.87(-0.91%)
Nov 11, 2011 965.70 978.46 961.93 972.02 0 +15.91(+1.66%)
Nov 10, 2011 961.17 967.46 946.78 956.11 0 +3.99(+0.42%)
Nov 09, 2011 964.79 971.26 947.49 952.12 0 -32.87(-3.34%)
Nov 08, 2011 976.77 988.01 967.72 984.99 0 +12.14(+1.25%)
Nov 07, 2011 963.14 975.12 954.12 972.85 0 +8.45(+0.88%)
Nov 04, 2011 964.14 970.63 954.05 964.40 0 -5.54(-0.57%)
Nov 03, 2011 960.27 972.52 948.81 969.94 0 +16.74(+1.76%)
Nov 02, 2011 955.00 961.22 944.62 953.20 0 +10.10(+1.07%)
Nov 01, 2011 943.53 957.93 934.07 943.10 0 -23.15(-2.40%)
Oct 31, 2011 973.55 983.45 963.59 966.25 0 +31.51(+3.37%)
Oct 28, 2011 933.18 941.77 924.49 934.74 0 -49.64(-5.04%)
Oct 27, 2011 979.35 993.07 966.61 984.38 0 +75.66(+8.33%)
Oct 26, 2011 909.11 915.10 892.71 908.72 0 +7.10(+0.79%)
Oct 25, 2011 912.17 917.55 897.34 901.62 0 -13.10(-1.43%)
Oct 24, 2011 907.23 921.33 902.89 914.73 0 -43.50(-4.54%)
Oct 21, 2011 955.31 965.62 946.70 958.23 0 +11.25(+1.19%)
Oct 20, 2011 946.29 955.39 933.09 946.98 0 +2.67(+0.28%)
Oct 19, 2011 952.94 962.95 939.45 944.31 0 -12.08(-1.26%)
Oct 18, 2011 940.58 963.42 932.16 956.39 0 +13.68(+1.45%)
Oct 17, 2011 953.29 961.79 938.38 942.71 0 -17.56(-1.83%)
Oct 14, 2011 956.72 964.64 947.30 960.27 0 +16.39(+1.74%)
Oct 13, 2011 940.52 949.69 929.72 943.88 0 -0.35(-0.04%)
Oct 12, 2011 944.51 958.39 937.28 944.24 0 +7.25(+0.77%)
Oct 11, 2011 931.00 943.30 925.06 936.99 0 +1.59(+0.17%)
Oct 10, 2011 920.63 937.29 917.94 935.40 0 +29.38(+3.24%)
Oct 07, 2011 914.63 923.05 898.96 906.02 0 -4.26(-0.47%)
Oct 06, 2011 904.08 913.87 895.62 910.28 0 +14.94(+1.67%)
Oct 05, 2011 880.75 900.45 868.38 895.34 0 +12.89(+1.46%)
Oct 04, 2011 858.35 886.57 842.65 882.45 0 +16.27(+1.88%)
Oct 03, 2011 884.73 895.61 864.91 866.18 0 -20.70(-2.33%)
Sep 30, 2011 897.00 907.69 885.04 886.88 0 -20.83(-2.29%)
Sep 29, 2011 916.27 923.25 891.82 907.71 0 +6.47(+0.72%)
Sep 28, 2011 915.97 925.46 899.63 901.24 0 -12.46(-1.36%)
Sep 27, 2011 920.79 932.69 907.79 913.70 0 +7.02(+0.77%)
Sep 26, 2011 892.62 909.23 880.12 906.69 0 +18.78(+2.12%)
Sep 23, 2011 877.25 894.23 871.55 887.91 0 +5.82(+0.66%)
Sep 22, 2011 884.04 896.36 868.75 882.09 0 -23.94(-2.64%)
Sep 21, 2011 929.98 938.25 904.18 906.03 0 -21.88(-2.36%)
Sep 20, 2011 931.66 944.44 921.78 927.92 0 +0.73(+0.08%)
Sep 19, 2011 916.66 932.47 909.37 927.18 0 -3.61(-0.39%)
Sep 16, 2011 930.86 938.31 919.57 930.79 0 +4.93(+0.53%)
Sep 15, 2011 918.57 928.41 910.89 925.86 0 +15.37(+1.69%)
Sep 14, 2011 902.26 920.65 890.82 910.49 0 +11.76(+1.31%)
Sep 13, 2011 894.46 905.16 886.30 898.73 0 +6.58(+0.74%)
Sep 12, 2011 875.23 894.92 870.53 892.14 0 +5.07(+0.57%)
Sep 09, 2011 900.81 906.71 881.18 887.07 0 -21.53(-2.37%)
Sep 08, 2011 912.22 923.97 904.05 908.61 0 -7.99(-0.87%)
Sep 07, 2011 909.95 919.55 902.37 916.60 0 +19.74(+2.20%)
Sep 06, 2011 882.30 899.39 875.65 896.86 0 -7.19(-0.79%)
Sep 02, 2011 904.05 904.05 904.05 0 -20.81(-2.25%)
Sep 01, 2011 937.14 944.40 923.29 924.86 0 -10.87(-1.16%)
Aug 31, 2011 938.75 948.19 926.47 935.73 0 +2.45(+0.26%)
Aug 30, 2011 926.88 939.59 918.92 933.28 0 +1.24(+0.13%)
Aug 29, 2011 921.55 934.28 917.25 932.04 0 +21.98(+2.42%)
Aug 26, 2011 894.56 915.91 882.92 910.06 0 +10.90(+1.21%)
Aug 25, 2011 914.13 922.70 892.30 899.16 0 -12.59(-1.38%)
Aug 24, 2011 900.11 915.66 893.65 911.75 0 +9.70(+1.08%)
Aug 23, 2011 878.57 903.06 872.12 902.05 0 +28.08(+3.21%)
Aug 22, 2011 891.96 895.43 868.98 873.97 0 +1.68(+0.19%)
Aug 19, 2011 877.46 897.16 866.95 872.29 0 -18.09(-2.03%)
Aug 18, 2011 902.35 911.48 876.77 890.38 0 -34.37(-3.72%)
Aug 17, 2011 926.37 937.31 915.66 924.75 0 +2.26(+0.25%)
Aug 16, 2011 921.98 932.26 910.17 922.49 0 -4.85(-0.52%)
Aug 15, 2011 916.92 930.76 910.89 927.35 0 +18.91(+2.08%)
Aug 12, 2011 914.07 922.20 897.93 908.44 0 +4.08(+0.45%)
Aug 11, 2011 878.53 914.68 872.11 904.36 0 +32.99(+3.79%)
Aug 10, 2011 898.72 905.67 867.02 871.36 0 -39.82(-4.37%)
Aug 09, 2011 902.54 913.27 858.62 911.18 0 +39.46(+4.53%)
Aug 08, 2011 899.58 918.46 868.22 871.72 0 -53.60(-5.79%)
Aug 05, 2011 933.97 943.59 900.61 925.32 0 -0.14(-0.02%)
Aug 04, 2011 954.06 960.57 924.13 925.46 0 -40.23(-4.17%)
Aug 03, 2011 961.34 970.20 946.15 965.69 0 +4.63(+0.48%)
Aug 02, 2011 977.36 984.46 959.56 961.07 0 -22.51(-2.29%)
Aug 01, 2011 995.95 1000 970.76 983.58 0 -0.62(-0.06%)
Jul 29, 2011 982.06 995.46 974.41 984.20 0 -6.04(-0.61%)
Jul 28, 2011 993.10 1006 984.41 990.24 0 -3.11(-0.31%)
Jul 27, 2011 1006 1011 990.31 993.35 0 -18.23(-1.80%)
Jul 26, 2011 1014 1021 1006 1012 0 -1.57(-0.15%)
Jul 25, 2011 1008 1021 1004 1013 0 -3.30(-0.32%)
Jul 22, 2011 1015 1021 1007 1016 0 +2.17(+0.21%)
Jul 21, 2011 1007 1022 1001 1014 0 +10.29(+1.02%)
Jul 20, 2011 1010 1014 998.33 1004 0 +0.45(+0.04%)
Jul 19, 2011 991.41 1007 986.83 1004 0 +18.56(+1.88%)
Jul 18, 2011 985.26 992.33 974.52 984.98 0 -4.36(-0.44%)
Jul 15, 2011 990.18 996.34 980.17 989.34 0 +7.38(+0.75%)
Jul 14, 2011 989.93 995.86 978.33 981.96 0 -4.08(-0.41%)
Jul 13, 2011 988.12 997.83 982.37 986.04 0 +3.18(+0.32%)
Jul 12, 2011 982.93 994.70 977.77 982.86 0 -3.43(-0.35%)
Jul 11, 2011 992.21 997.49 982.00 986.30 0 -16.09(-1.61%)
Jul 08, 2011 998.16 1006 992.64 1002 0 -6.18(-0.61%)
Jul 07, 2011 1006 1015 1000 1009 0 +10.13(+1.01%)
Jul 06, 2011 994.75 1003 989.45 998.44 0 +1.38(+0.14%)
Jul 05, 2011 995.91 1003 988.86 997.06 0 +0.53(+0.05%)
Jul 04, 2011 982.98 998.89 978.78 996.53 0 +0.03(+0.00%)
Jul 01, 2011 982.95 998.87 978.75 996.51 0 +9.12(+0.92%)
Jun 30, 2011 980.86 991.38 976.69 987.39 0 +10.32(+1.06%)
Jun 29, 2011 975.49 981.87 968.57 977.07 0 +5.96(+0.61%)
Jun 28, 2011 963.87 974.83 958.50 971.11 0 +11.12(+1.16%)
Jun 27, 2011 951.01 965.99 947.36 959.98 0 +9.93(+1.05%)
Jun 24, 2011 960.99 964.16 946.52 950.05 0 -11.02(-1.15%)
Jun 23, 2011 952.70 964.41 942.69 961.07 0 +0.15(+0.02%)
Jun 22, 2011 964.00 972.12 958.58 960.92 0 -6.59(-0.68%)
Jun 21, 2011 959.46 972.06 953.66 967.51 0 +12.13(+1.27%)
Jun 20, 2011 954.52 958.35 949.58 955.38 0 +1.30(+0.14%)
Jun 17, 2011 961.30 965.93 948.91 954.08 0 +1.37(+0.14%)
Jun 16, 2011 949.16 960.03 941.51 952.71 0 +1.67(+0.18%)
Jun 15, 2011 959.23 963.99 945.08 951.04 0 -16.28(-1.68%)
Jun 14, 2011 964.93 974.98 960.91 967.32 0 +10.74(+1.12%)
Jun 13, 2011 955.29 964.91 947.95 956.59 0 +3.98(+0.42%)
Jun 10, 2011 962.32 966.73 947.90 952.61 0 -13.03(-1.35%)
Jun 09, 2011 963.39 972.80 958.52 965.64 0 +4.57(+0.48%)
Jun 08, 2011 961.68 969.97 955.35 961.07 0 -3.16(-0.33%)
Jun 07, 2011 971.02 977.15 962.30 964.23 0 -1.68(-0.17%)
Jun 06, 2011 973.57 979.42 962.31 965.91 0 -8.57(-0.88%)
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.