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, 2013 1246 1258 1233 1235 0 -14.25(-1.14%)
May 30, 2013 1246 1260 1240 1249 0 +3.20(+0.26%)
May 29, 2013 1244 1256 1233 1246 0 -6.82(-0.54%)
May 28, 2013 1259 1267 1246 1253 0 +6.60(+0.53%)
May 24, 2013 1246 1246 1246 0 +0.53(+0.04%)
May 23, 2013 1237 1254 1231 1245 0 -3.42(-0.27%)
May 22, 2013 1256 1271 1243 1249 0 -4.28(-0.34%)
May 21, 2013 1253 1264 1244 1253 0 +0.66(+0.05%)
May 20, 2013 1249 1261 1243 1253 0 +1.54(+0.12%)
May 17, 2013 1245 1257 1237 1251 0 +8.94(+0.72%)
May 16, 2013 1242 1255 1232 1242 0 -5.29(-0.42%)
May 15, 2013 1238 1254 1230 1247 0 +13.89(+1.13%)
May 13, 2013 1230 1239 1223 1233 0 +2.20(+0.18%)
May 10, 2013 1229 1236 1221 1231 0 +4.19(+0.34%)
May 09, 2013 1234 1240 1222 1227 0 -8.79(-0.71%)
May 08, 2013 1229 1241 1222 1236 0 +4.87(+0.40%)
May 07, 2013 1230 1238 1220 1231 0 +5.05(+0.41%)
May 06, 2013 1224 1233 1216 1226 0 +3.40(+0.28%)
May 03, 2013 1223 1228 1212 1223 0 +8.33(+0.69%)
May 02, 2013 1206 1219 1201 1214 0 +9.41(+0.78%)
May 01, 2013 1212 1220 1199 1205 0 -4.50(-0.37%)
Apr 30, 2013 1204 1216 1195 1209 0 +4.21(+0.35%)
Apr 29, 2013 1196 1211 1190 1205 0 +12.49(+1.05%)
Apr 26, 2013 1187 1198 1184 1193 0 -3.02(-0.25%)
Apr 25, 2013 1195 1208 1186 1196 0 +6.08(+0.51%)
Apr 24, 2013 1184 1202 1175 1190 0 +0.91(+0.08%)
Apr 23, 2013 1183 1195 1173 1189 0 +11.70(+0.99%)
Apr 22, 2013 1175 1185 1162 1177 0 +5.64(+0.48%)
Apr 19, 2013 1165 1181 1157 1171 0 +4.94(+0.42%)
Apr 18, 2013 1179 1184 1158 1166 0 -8.39(-0.71%)
Apr 17, 2013 1183 1190 1165 1175 0 -15.93(-1.34%)
Apr 16, 2013 1185 1195 1177 1191 0 +12.65(+1.07%)
Apr 15, 2013 1191 1201 1176 1178 0 -18.24(-1.52%)
Apr 12, 2013 1193 1203 1186 1196 0 -2.04(-0.17%)
Apr 11, 2013 1193 1206 1187 1198 0 +1.26(+0.11%)
Apr 10, 2013 1186 1202 1181 1197 0 +14.84(+1.26%)
Apr 09, 2013 1178 1189 1171 1182 0 +6.21(+0.53%)
Apr 08, 2013 1171 1179 1162 1176 0 +4.33(+0.37%)
Apr 05, 2013 1165 1175 1158 1172 0 -5.28(-0.45%)
Apr 04, 2013 1173 1183 1166 1177 0 +4.14(+0.35%)
Apr 03, 2013 1183 1188 1168 1173 0 -9.51(-0.80%)
Apr 02, 2013 1176 1189 1172 1182 0 +9.08(+0.77%)
Apr 01, 2013 1175 1183 1166 1173 0 -4.17(-0.35%)
Mar 28, 2013 1177 1177 1177 0 +0.87(+0.07%)
Mar 27, 2013 1175 1182 1168 1177 0 -5.22(-0.44%)
Mar 26, 2013 1180 1186 1173 1182 0 +5.70(+0.48%)
Mar 25, 2013 1182 1188 1170 1176 0 -2.53(-0.21%)
Mar 22, 2013 1172 1182 1168 1179 0 +10.21(+0.87%)
Mar 21, 2013 1169 1178 1164 1168 0 -5.61(-0.48%)
Mar 20, 2013 1178 1184 1168 1174 0 +3.97(+0.34%)
Mar 19, 2013 1174 1181 1161 1170 0 -0.59(-0.05%)
Mar 18, 2013 1163 1178 1159 1171 0 -2.51(-0.21%)
Mar 15, 2013 1172 1180 1164 1173 0 -1.97(-0.17%)
Mar 14, 2013 1173 1180 1166 1175 0 +6.39(+0.55%)
Mar 13, 2013 1167 1175 1162 1169 0 +1.53(+0.13%)
Mar 12, 2013 1169 1176 1160 1167 0 -4.09(-0.35%)
Mar 11, 2013 1165 1175 1159 1171 0 +3.79(+0.32%)
Mar 08, 2013 1167 1174 1159 1167 0 +3.51(+0.30%)
Mar 07, 2013 1160 1168 1155 1164 0 +5.31(+0.46%)
Mar 06, 2013 1164 1169 1153 1159 0 -1.41(-0.12%)
Mar 05, 2013 1153 1167 1149 1160 0 +12.58(+1.10%)
Mar 04, 2013 1139 1152 1132 1147 0 +6.08(+0.53%)
Mar 01, 2013 1135 1147 1128 1141 0 +0.74(+0.06%)
Feb 28, 2013 1144 1152 1139 1141 0 -3.37(-0.29%)
Feb 27, 2013 1132 1150 1126 1144 0 +11.36(+1.00%)
Feb 26, 2013 1130 1140 1121 1133 0 -10.10(-0.88%)
Feb 22, 2013 1137 1145 1131 1143 0 +10.10(+0.89%)
Feb 21, 2013 1134 1142 1124 1133 0 -5.10(-0.45%)
Feb 20, 2013 1148 1154 1135 1138 0 -5.08(-0.44%)
Feb 15, 2013 1143 1143 1143 0 -3.71(-0.32%)
Feb 14, 2013 1142 1152 1137 1147 0 +0.64(+0.06%)
Feb 13, 2013 1147 1154 1139 1146 0 +0.59(+0.05%)
Feb 12, 2013 1146 1154 1139 1145 0 -0.28(-0.02%)
Feb 11, 2013 1143 1151 1137 1146 0 +1.84(+0.16%)
Feb 08, 2013 1140 1149 1136 1144 0 +7.07(+0.62%)
Feb 07, 2013 1139 1144 1126 1137 0 -0.20(-0.02%)
Feb 06, 2013 1132 1143 1127 1137 0 +11.58(+1.03%)
Feb 04, 2013 1132 1138 1122 1125 0 -14.06(-1.23%)
Feb 01, 2013 1136 1145 1128 1139 0 +11.55(+1.02%)
Jan 31, 2013 1128 1137 1122 1128 0 -2.76(-0.24%)
Jan 30, 2013 1133 1140 1126 1131 0 -4.04(-0.36%)
Jan 29, 2013 1127 1141 1121 1135 0 +9.04(+0.80%)
Jan 28, 2013 1123 1133 1116 1126 0 +2.99(+0.27%)
Jan 25, 2013 1125 1132 1114 1123 0 +1.31(+0.12%)
Jan 24, 2013 1122 1134 1115 1121 0 -14.14(-1.25%)
Jan 23, 2013 1132 1142 1125 1135 0 +7.81(+0.69%)
Jan 22, 2013 1124 1132 1116 1128 0 +5.66(+0.50%)
Jan 18, 2013 1122 1122 1122 0 +0.57(+0.05%)
Jan 17, 2013 1121 1130 1114 1121 0 +3.64(+0.33%)
Jan 16, 2013 1113 1124 1108 1118 0 +3.66(+0.33%)
Jan 15, 2013 1111 1122 1103 1114 0 -2.10(-0.19%)
Jan 14, 2013 1118 1125 1110 1116 0 -8.40(-0.75%)
Jan 12, 2013 1125 1131 1116 1125 0 +0.00(+0.00%)
Jan 11, 2013 1125 1131 1116 1125 0 -0.10(-0.01%)
Jan 10, 2013 1124 1130 1112 1125 0 +9.54(+0.86%)
Jan 09, 2013 1116 1123 1109 1115 0 +0.40(+0.04%)
Jan 08, 2013 1118 1124 1106 1115 0 -3.90(-0.35%)
Jan 07, 2013 1117 1125 1109 1119 0 -2.00(-0.18%)
Jan 04, 2013 1120 1129 1112 1121 0 -0.17(-0.02%)
Jan 03, 2013 1126 1131 1114 1121 0 -3.78(-0.34%)
Jan 02, 2013 1120 1127 1105 1125 0 +11.89(+1.07%)
Dec 31, 2012 1113 1113 1113 0 +18.52(+1.69%)
Dec 28, 2012 1098 1106 1092 1094 0 -11.78(-1.07%)
Dec 27, 2012 1107 1112 1092 1106 0 -0.73(-0.07%)
Dec 26, 2012 1111 1116 1101 1107 0 -4.29(-0.39%)
Dec 24, 2012 1111 1111 1111 0 -2.56(-0.23%)
Dec 21, 2012 1110 1120 1101 1114 0 -9.71(-0.86%)
Dec 20, 2012 1117 1128 1111 1123 0 +4.46(+0.40%)
Dec 19, 2012 1128 1134 1116 1119 0 -11.05(-0.98%)
Dec 18, 2012 1119 1135 1113 1130 0 +12.00(+1.07%)
Dec 17, 2012 1106 1123 1101 1118 0 +13.06(+1.18%)
Dec 14, 2012 1108 1115 1100 1105 0 -8.16(-0.73%)
Dec 13, 2012 1119 1126 1108 1113 0 -7.18(-0.64%)
Dec 12, 2012 1125 1133 1114 1120 0 -1.17(-0.10%)
Dec 11, 2012 1118 1131 1113 1121 0 +8.83(+0.79%)
Dec 10, 2012 1111 1121 1104 1112 0 -1.06(-0.10%)
Dec 07, 2012 1118 1124 1104 1114 0 +0.18(+0.02%)
Dec 06, 2012 1106 1119 1098 1113 0 +5.00(+0.45%)
Dec 05, 2012 1112 1123 1097 1108 0 -5.16(-0.46%)
Dec 04, 2012 1115 1122 1106 1113 0 -6.81(-0.61%)
Nov 30, 2012 1120 1127 1111 1120 0 +0.24(+0.02%)
Nov 29, 2012 1119 1128 1112 1120 0 +4.53(+0.41%)
Nov 28, 2012 1102 1118 1094 1116 0 +8.17(+0.74%)
Nov 27, 2012 1112 1119 1103 1107 0 -6.11(-0.55%)
Nov 26, 2012 1110 1118 1101 1113 0 -0.57(-0.05%)
Nov 24, 2012 1104 1115 1100 1114 0 +0.00(+0.00%)
Nov 23, 2012 1104 1115 1100 1114 0 +17.19(+1.57%)
Nov 21, 2012 1097 1097 1097 0 +2.92(+0.27%)
Nov 20, 2012 1095 1102 1083 1094 0 -1.56(-0.14%)
Nov 19, 2012 1080 1099 1075 1095 0 +27.72(+2.60%)
Nov 16, 2012 1066 1073 1050 1068 0 +2.01(+0.19%)
Nov 15, 2012 1071 1080 1058 1066 0 -7.44(-0.69%)
Nov 14, 2012 1090 1095 1070 1073 0 -14.55(-1.34%)
Nov 13, 2012 1087 1102 1081 1088 0 -7.46(-0.68%)
Nov 12, 2012 1101 1107 1089 1095 0 -2.73(-0.25%)
Nov 09, 2012 1091 1109 1085 1098 0 +4.41(+0.40%)
Nov 08, 2012 1112 1118 1091 1094 0 -16.24(-1.46%)
Nov 07, 2012 1126 1132 1104 1110 0 -29.91(-2.62%)
Nov 06, 2012 1138 1148 1131 1140 0 +5.96(+0.53%)
Nov 05, 2012 1129 1139 1122 1134 0 +3.62(+0.32%)
Nov 02, 2012 1145 1151 1127 1130 0 -11.49(-1.01%)
Nov 01, 2012 1136 1149 1128 1142 0 +9.31(+0.82%)
Oct 31, 2012 1139 1147 1124 1132 0 -1.84(-0.16%)
Oct 26, 2012 1134 1134 1134 0 -3.27(-0.29%)
Oct 25, 2012 1145 1149 1129 1137 0 +1.66(+0.15%)
Oct 24, 2012 1142 1149 1127 1136 0 -0.88(-0.08%)
Oct 23, 2012 1143 1151 1129 1137 0 -13.61(-1.18%)
Oct 19, 2012 1170 1173 1145 1150 0 -22.42(-1.91%)
Oct 18, 2012 1179 1189 1163 1173 0 -10.19(-0.86%)
Oct 17, 2012 1180 1192 1171 1183 0 -0.54(-0.05%)
Oct 16, 2012 1177 1190 1170 1183 0 +10.55(+0.90%)
Oct 15, 2012 1166 1177 1157 1173 0 +9.26(+0.80%)
Oct 12, 2012 1164 1174 1156 1164 0 -1.55(-0.13%)
Oct 11, 2012 1179 1183 1162 1165 0 -4.64(-0.40%)
Oct 10, 2012 1174 1182 1164 1170 0 -3.41(-0.29%)
Oct 09, 2012 1184 1189 1168 1173 0 -11.79(-0.99%)
Oct 08, 2012 1186 1193 1178 1185 0 -7.74(-0.65%)
Oct 06, 2012 1199 1205 1187 1193 0 +0.00(+0.00%)
Oct 05, 2012 1199 1205 1187 1193 0 -2.98(-0.25%)
Oct 04, 2012 1193 1202 1185 1196 0 +6.41(+0.54%)
Oct 03, 2012 1185 1196 1177 1189 0 +6.32(+0.53%)
Oct 02, 2012 1188 1193 1174 1183 0 -0.04(-0.00%)
Oct 01, 2012 1185 1199 1177 1183 0 +2.25(+0.19%)
Sep 28, 2012 1186 1192 1175 1181 0 -9.29(-0.78%)
Sep 27, 2012 1182 1196 1174 1190 0 +11.80(+1.00%)
Sep 26, 2012 1182 1189 1172 1178 0 -6.04(-0.51%)
Sep 25, 2012 1199 1207 1183 1184 0 -11.34(-0.95%)
Sep 24, 2012 1191 1202 1185 1196 0 -2.22(-0.19%)
Sep 21, 2012 1203 1209 1194 1198 0 -0.09(-0.01%)
Sep 20, 2012 1191 1201 1185 1198 0 +1.38(+0.12%)
Sep 19, 2012 1195 1204 1190 1197 0 +2.31(+0.19%)
Sep 18, 2012 1190 1198 1185 1194 0 +1.86(+0.16%)
Sep 17, 2012 1190 1198 1184 1192 0 +0.30(+0.03%)
Sep 14, 2012 1194 1204 1184 1192 0 +1.32(+0.11%)
Sep 13, 2012 1173 1195 1168 1191 0 +19.63(+1.68%)
Sep 12, 2012 1171 1179 1161 1171 0 +3.62(+0.31%)
Sep 11, 2012 1166 1176 1160 1167 0 +2.92(+0.25%)
Sep 10, 2012 1172 1180 1160 1165 0 -8.40(-0.72%)
Sep 07, 2012 1171 1180 1163 1173 0 +0.57(+0.05%)
Sep 06, 2012 1156 1175 1154 1172 0 +22.68(+1.97%)
Sep 05, 2012 1150 1158 1144 1150 0 +0.05(+0.00%)
Sep 04, 2012 1149 1157 1139 1150 0 +0.17(+0.01%)
Aug 31, 2012 1149 1149 1149 0 +5.24(+0.46%)
Aug 30, 2012 1150 1154 1141 1144 0 -10.26(-0.89%)
Aug 29, 2012 1154 1161 1149 1155 0 +0.17(+0.01%)
Aug 27, 2012 1157 1163 1149 1154 0 +1.86(+0.16%)
Aug 24, 2012 1143 1158 1138 1152 0 +7.24(+0.63%)
Aug 23, 2012 1151 1155 1142 1145 0 -8.33(-0.72%)
Aug 22, 2012 1149 1160 1143 1154 0 +0.99(+0.09%)
Aug 21, 2012 1162 1169 1147 1153 0 -6.03(-0.52%)
Aug 20, 2012 1152 1163 1148 1159 0 +3.47(+0.30%)
Aug 17, 2012 1155 1161 1148 1155 0 +2.14(+0.19%)
Aug 16, 2012 1146 1157 1141 1153 0 +5.06(+0.44%)
Aug 15, 2012 1145 1154 1141 1148 0 +1.20(+0.10%)
Aug 14, 2012 1148 1156 1141 1147 0 +1.96(+0.17%)
Aug 13, 2012 1142 1149 1136 1145 0 +0.57(+0.05%)
Aug 11, 2012 1138 1146 1133 1144 0 +0.00(+0.00%)
Aug 10, 2012 1138 1146 1133 1144 0 +2.90(+0.25%)
Aug 09, 2012 1139 1147 1135 1141 0 -6.03(-0.53%)
Aug 08, 2012 1142 1152 1137 1147 0 +1.16(+0.10%)
Aug 07, 2012 1147 1156 1139 1146 0 +1.67(+0.15%)
Aug 06, 2012 1145 1154 1140 1145 0 +2.36(+0.21%)
Aug 03, 2012 1138 1148 1132 1142 0 +17.56(+1.56%)
Aug 02, 2012 1124 1135 1112 1125 0 -5.49(-0.49%)
Aug 01, 2012 1139 1146 1124 1130 0 -3.60(-0.32%)
Jul 31, 2012 1133 1144 1127 1134 0 +7.54(+0.67%)
Jul 30, 2012 1124 1134 1117 1126 0 +1.78(+0.16%)
Jul 27, 2012 1109 1130 1104 1124 0 +18.89(+1.71%)
Jul 26, 2012 1102 1113 1094 1105 0 +17.84(+1.64%)
Jul 25, 2012 1089 1098 1080 1088 0 -5.33(-0.49%)
Jul 24, 2012 1101 1106 1084 1093 0 -8.05(-0.73%)
Jul 23, 2012 1092 1106 1082 1101 0 -7.16(-0.65%)
Jul 20, 2012 1115 1122 1102 1108 0 -8.92(-0.80%)
Jul 19, 2012 1117 1126 1106 1117 0 +4.15(+0.37%)
Jul 18, 2012 1102 1118 1098 1113 0 +8.36(+0.76%)
Jul 17, 2012 1103 1111 1090 1105 0 +4.73(+0.43%)
Jul 16, 2012 1099 1107 1092 1100 0 -1.92(-0.17%)
Jul 14, 2012 1088 1105 1085 1102 0 +0.00(+0.00%)
Jul 13, 2012 1088 1105 1085 1102 0 +17.07(+1.57%)
Jul 12, 2012 1086 1093 1075 1085 0 -8.89(-0.81%)
Jul 11, 2012 1095 1102 1083 1094 0 -1.87(-0.17%)
Jul 10, 2012 1107 1113 1090 1095 0 -8.46(-0.77%)
Jul 09, 2012 1100 1108 1093 1104 0 +2.72(+0.25%)
Jul 06, 2012 1102 1108 1092 1101 0 -9.13(-0.82%)
Jul 05, 2012 1109 1119 1101 1110 0 -1.89(-0.17%)
Jul 03, 2012 1112 1112 1112 0 +4.23(+0.38%)
Jul 02, 2012 1105 1113 1096 1108 0 +4.69(+0.43%)
Jun 30, 2012 1096 1107 1088 1103 0 -0.80(-0.07%)
Jun 29, 2012 1096 1108 1088 1104 0 +23.58(+2.18%)
Jun 28, 2012 1078 1085 1066 1081 0 -5.38(-0.50%)
Jun 27, 2012 1082 1092 1076 1086 0 +7.07(+0.66%)
Jun 26, 2012 1077 1086 1070 1079 0 +4.32(+0.40%)
Jun 25, 2012 1079 1085 1067 1075 0 -15.06(-1.38%)
Jun 22, 2012 1088 1096 1081 1090 0 +7.77(+0.72%)
Jun 21, 2012 1103 1108 1080 1082 0 -20.87(-1.89%)
Jun 20, 2012 1103 1109 1092 1103 0 +0.76(+0.07%)
Jun 19, 2012 1098 1109 1092 1102 0 +7.83(+0.72%)
Jun 18, 2012 1087 1101 1083 1094 0 +2.57(+0.24%)
Jun 15, 2012 1087 1096 1080 1092 0 +8.61(+0.80%)
Jun 14, 2012 1074 1089 1068 1083 0 +10.21(+0.95%)
Jun 13, 2012 1074 1085 1066 1073 0 -5.19(-0.48%)
Jun 12, 2012 1070 1080 1061 1078 0 +11.37(+1.07%)
Jun 11, 2012 1088 1092 1065 1067 0 -13.83(-1.28%)
Jun 08, 2012 1065 1082 1060 1080 0 +13.59(+1.27%)
Jun 07, 2012 1077 1081 1064 1067 0 -0.49(-0.05%)
Jun 06, 2012 1054 1069 1049 1067 0 +21.29(+2.04%)
Jun 05, 2012 1040 1052 1035 1046 0 +2.50(+0.24%)
Jun 04, 2012 1043 1051 1030 1043 0 +0.88(+0.08%)
Jun 02, 2012 1053 1060 1038 1043 0 +0.00(+0.00%)
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.