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 30, 2014 1366 1377 1360 1372 0 +4.91(+0.36%)
May 29, 2014 1364 1371 1357 1367 0 +7.61(+0.56%)
May 28, 2014 1360 1368 1354 1360 0 -2.45(-0.18%)
May 27, 2014 1358 1367 1351 1362 0 +8.16(+0.60%)
May 23, 2014 1354 1354 1354 0 +3.14(+0.23%)
May 22, 2014 1346 1355 1340 1351 0 +4.98(+0.37%)
May 21, 2014 1339 1351 1334 1346 0 +10.45(+0.78%)
May 20, 2014 1343 1348 1330 1335 0 -7.94(-0.59%)
May 19, 2014 1335 1349 1331 1343 0 +4.67(+0.35%)
May 16, 2014 1333 1343 1325 1339 0 +6.33(+0.48%)
May 15, 2014 1340 1346 1323 1332 0 -12.59(-0.94%)
May 14, 2014 1351 1356 1339 1345 0 -7.47(-0.55%)
May 13, 2014 1351 1358 1344 1352 0 +1.88(+0.14%)
May 12, 2014 1343 1355 1339 1350 0 +12.21(+0.91%)
May 09, 2014 1333 1343 1327 1338 0 +1.01(+0.08%)
May 08, 2014 1332 1348 1328 1337 0 +1.34(+0.10%)
May 07, 2014 1333 1343 1321 1336 0 +4.71(+0.35%)
May 06, 2014 1343 1346 1329 1331 0 -13.49(-1.00%)
May 05, 2014 1340 1350 1333 1345 0 -2.49(-0.18%)
May 02, 2014 1352 1358 1342 1347 0 -3.44(-0.25%)
May 01, 2014 1352 1360 1342 1351 0 -2.54(-0.19%)
Apr 30, 2014 1351 1360 1343 1353 0 -0.14(-0.01%)
Apr 29, 2014 1352 1361 1342 1353 0 +2.79(+0.21%)
Apr 28, 2014 1341 1359 1329 1350 0 +16.58(+1.24%)
Apr 25, 2014 1337 1345 1327 1334 0 -4.37(-0.33%)
Apr 24, 2014 1343 1348 1327 1338 0 +9.39(+0.71%)
Apr 23, 2014 1332 1339 1321 1329 0 -6.05(-0.45%)
Apr 22, 2014 1332 1343 1325 1335 0 +5.36(+0.40%)
Apr 21, 2014 1327 1335 1319 1330 0 +5.05(+0.38%)
Apr 17, 2014 1324 1324 1324 0 -0.18(-0.01%)
Apr 16, 2014 1321 1330 1312 1325 0 +11.87(+0.90%)
Apr 15, 2014 1310 1320 1295 1313 0 +4.14(+0.32%)
Apr 14, 2014 1307 1316 1296 1309 0 +8.50(+0.65%)
Apr 11, 2014 1302 1316 1293 1300 0 -11.82(-0.90%)
Apr 10, 2014 1337 1343 1309 1312 0 -23.34(-1.75%)
Apr 09, 2014 1327 1339 1317 1335 0 +12.09(+0.91%)
Apr 08, 2014 1319 1330 1309 1323 0 -32.31(-2.38%)
Apr 07, 2014 1364 1374 1349 1356 0 -12.41(-0.91%)
Apr 04, 2014 1388 1393 1365 1368 0 -14.35(-1.04%)
Apr 03, 2014 1385 1389 1374 1382 0 -16.78(-1.20%)
Apr 02, 2014 1396 1405 1389 1399 0 -3.81(-0.27%)
Apr 01, 2014 1397 1409 1391 1403 0 +7.99(+0.57%)
Mar 31, 2014 1395 1405 1387 1395 0 +14.11(+1.02%)
Mar 28, 2014 1379 1392 1372 1381 0 +6.22(+0.45%)
Mar 27, 2014 1378 1387 1365 1375 0 -1.78(-0.13%)
Mar 26, 2014 1392 1400 1373 1376 0 -10.92(-0.79%)
Mar 25, 2014 1386 1397 1374 1387 0 +8.05(+0.58%)
Mar 24, 2014 1385 1391 1368 1379 0 -0.84(-0.06%)
Mar 21, 2014 1393 1401 1373 1380 0 -1.30(-0.09%)
Mar 20, 2014 1369 1390 1362 1381 0 +11.30(+0.82%)
Mar 19, 2014 1377 1386 1361 1370 0 -7.11(-0.52%)
Mar 18, 2014 1367 1382 1363 1377 0 +12.48(+0.91%)
Mar 17, 2014 1359 1371 1355 1365 0 +13.22(+0.98%)
Mar 14, 2014 1354 1365 1346 1351 0 -5.80(-0.43%)
Mar 13, 2014 1377 1381 1353 1357 0 -15.71(-1.14%)
Mar 12, 2014 1367 1378 1361 1373 0 -1.00(-0.07%)
Mar 11, 2014 1379 1386 1366 1374 0 -2.30(-0.17%)
Mar 10, 2014 1375 1382 1367 1376 0 -1.44(-0.10%)
Mar 07, 2014 1382 1387 1369 1378 0 -0.23(-0.02%)
Mar 06, 2014 1379 1386 1371 1378 0 +1.99(+0.14%)
Mar 05, 2014 1376 1384 1368 1376 0 +1.27(+0.09%)
Mar 04, 2014 1370 1380 1365 1375 0 +17.31(+1.28%)
Mar 03, 2014 1354 1365 1345 1357 0 -8.96(-0.66%)
Feb 28, 2014 1365 1378 1355 1366 0 +2.03(+0.15%)
Feb 27, 2014 1353 1368 1348 1364 0 +9.11(+0.67%)
Feb 26, 2014 1357 1367 1345 1355 0 +1.88(+0.14%)
Feb 25, 2014 1356 1365 1346 1353 0 -1.24(-0.09%)
Feb 24, 2014 1351 1365 1345 1355 0 +4.25(+0.31%)
Feb 21, 2014 1357 1365 1347 1350 0 -5.30(-0.39%)
Feb 20, 2014 1350 1363 1343 1356 0 +4.03(+0.30%)
Feb 19, 2014 1358 1369 1345 1352 0 -9.47(-0.70%)
Feb 18, 2014 1363 1371 1354 1361 0 +0.15(+0.01%)
Feb 14, 2014 1361 1361 1361 0 +4.77(+0.35%)
Feb 13, 2014 1340 1360 1336 1356 0 +9.36(+0.69%)
Feb 12, 2014 1347 1355 1340 1347 0 +1.25(+0.09%)
Feb 11, 2014 1332 1350 1328 1346 0 +17.33(+1.30%)
Feb 10, 2014 1325 1335 1316 1328 0 +2.69(+0.20%)
Feb 07, 2014 1317 1329 1309 1326 0 +16.01(+1.22%)
Feb 06, 2014 1299 1314 1293 1310 0 +13.53(+1.04%)
Feb 05, 2014 1294 1306 1283 1296 0 -1.53(-0.12%)
Feb 04, 2014 1296 1307 1286 1298 0 +9.70(+0.75%)
Feb 03, 2014 1319 1325 1285 1288 0 -29.63(-2.25%)
Jan 31, 2014 1308 1327 1300 1317 0 -0.12(-0.01%)
Jan 30, 2014 1318 1327 1306 1318 0 +9.70(+0.74%)
Jan 29, 2014 1310 1324 1298 1308 0 -12.80(-0.97%)
Jan 28, 2014 1317 1331 1309 1321 0 -2.45(-0.19%)
Jan 27, 2014 1331 1339 1314 1323 0 -5.38(-0.40%)
Jan 24, 2014 1347 1354 1326 1328 0 -23.23(-1.72%)
Jan 23, 2014 1351 1359 1338 1352 0 -5.89(-0.43%)
Jan 22, 2014 1361 1368 1349 1358 0 -3.87(-0.28%)
Jan 21, 2014 1367 1374 1349 1361 0 +0.69(+0.05%)
Jan 17, 2014 1361 1361 1361 0 -12.15(-0.88%)
Jan 16, 2014 1370 1379 1363 1373 0 -0.03(-0.00%)
Jan 15, 2014 1359 1380 1358 1373 0 +13.64(+1.00%)
Jan 14, 2014 1349 1363 1342 1359 0 +15.36(+1.14%)
Jan 13, 2014 1355 1366 1339 1344 0 -13.83(-1.02%)
Jan 10, 2014 1362 1367 1349 1358 0 +0.14(+0.01%)
Jan 09, 2014 1366 1370 1349 1358 0 -2.88(-0.21%)
Jan 08, 2014 1360 1368 1351 1361 0 -1.97(-0.14%)
Jan 07, 2014 1363 1372 1354 1362 0 +4.82(+0.36%)
Jan 06, 2014 1363 1370 1350 1358 0 -1.94(-0.14%)
Jan 03, 2014 1365 1372 1354 1360 0 -2.55(-0.19%)
Jan 02, 2014 1369 1373 1357 1362 0 -12.49(-0.91%)
Dec 31, 2013 1375 1375 1375 0 +5.83(+0.43%)
Dec 30, 2013 1369 1375 1362 1369 0 -1.25(-0.09%)
Dec 27, 2013 1374 1378 1365 1370 0 -0.45(-0.03%)
Dec 26, 2013 1366 1375 1362 1371 0 +6.44(+0.47%)
Dec 24, 2013 1364 1364 1364 0 +4.13(+0.30%)
Dec 23, 2013 1359 1367 1351 1360 0 +11.00(+0.82%)
Dec 20, 2013 1345 1358 1339 1349 0 +5.22(+0.39%)
Dec 19, 2013 1341 1352 1333 1344 0 -2.71(-0.20%)
Dec 18, 2013 1329 1348 1315 1346 0 +17.48(+1.32%)
Dec 17, 2013 1336 1342 1325 1329 0 -7.95(-0.59%)
Dec 16, 2013 1334 1347 1329 1337 0 +8.06(+0.61%)
Dec 13, 2013 1334 1341 1322 1329 0 -2.18(-0.16%)
Dec 12, 2013 1338 1344 1327 1331 0 -6.46(-0.48%)
Dec 11, 2013 1350 1357 1333 1338 0 -12.96(-0.96%)
Dec 10, 2013 1352 1362 1344 1350 0 -5.90(-0.43%)
Dec 09, 2013 1353 1364 1347 1356 0 +4.08(+0.30%)
Dec 06, 2013 1352 1360 1342 1352 0 +11.23(+0.84%)
Dec 05, 2013 1348 1355 1333 1341 0 -7.76(-0.58%)
Dec 04, 2013 1343 1358 1335 1349 0 -0.75(-0.06%)
Dec 03, 2013 1351 1359 1339 1350 0 -3.09(-0.23%)
Dec 02, 2013 1358 1367 1347 1353 0 -5.14(-0.38%)
Nov 29, 2013 1359 1368 1352 1358 0 +1.65(+0.12%)
Nov 27, 2013 1356 1356 1356 0 +6.84(+0.51%)
Nov 26, 2013 1349 1359 1342 1349 0 +0.73(+0.05%)
Nov 25, 2013 1352 1360 1343 1349 0 -0.39(-0.03%)
Nov 22, 2013 1346 1354 1338 1349 0 +2.11(+0.16%)
Nov 21, 2013 1342 1353 1335 1347 0 +9.07(+0.68%)
Nov 20, 2013 1345 1351 1332 1338 0 -3.61(-0.27%)
Nov 19, 2013 1344 1352 1335 1341 0 -1.89(-0.14%)
Nov 18, 2013 1347 1355 1338 1343 0 -3.43(-0.25%)
Nov 15, 2013 1342 1352 1336 1347 0 +2.77(+0.21%)
Nov 14, 2013 1338 1350 1332 1344 0 +16.28(+1.23%)
Nov 12, 2013 1326 1336 1319 1328 0 -1.88(-0.14%)
Nov 11, 2013 1327 1336 1320 1330 0 +0.43(+0.03%)
Nov 08, 2013 1313 1331 1306 1329 0 +16.24(+1.24%)
Nov 07, 2013 1329 1335 1311 1313 0 -16.10(-1.21%)
Nov 06, 2013 1326 1336 1316 1329 0 +7.09(+0.54%)
Nov 05, 2013 1320 1330 1312 1322 0 -2.93(-0.22%)
Nov 04, 2013 1323 1330 1315 1325 0 +5.46(+0.41%)
Nov 01, 2013 1318 1330 1308 1319 0 +4.55(+0.35%)
Oct 31, 2013 1319 1329 1309 1315 0 -5.05(-0.38%)
Oct 30, 2013 1324 1332 1311 1320 0 -1.32(-0.10%)
Oct 29, 2013 1320 1332 1308 1321 0 +6.32(+0.48%)
Oct 28, 2013 1311 1321 1303 1315 0 +4.41(+0.34%)
Oct 25, 2013 1312 1320 1302 1310 0 +4.65(+0.36%)
Oct 24, 2013 1305 1314 1295 1306 0 +3.95(+0.30%)
Oct 23, 2013 1302 1312 1293 1302 0 -5.00(-0.38%)
Oct 22, 2013 1306 1317 1293 1307 0 +5.78(+0.44%)
Oct 21, 2013 1299 1310 1291 1301 0 +3.84(+0.30%)
Oct 18, 2013 1293 1304 1283 1297 0 +14.96(+1.17%)
Oct 17, 2013 1271 1286 1262 1282 0 +6.13(+0.48%)
Oct 16, 2013 1266 1280 1261 1276 0 +17.01(+1.35%)
Oct 15, 2013 1264 1272 1254 1259 0 -5.67(-0.45%)
Oct 14, 2013 1252 1267 1248 1265 0 +5.26(+0.42%)
Oct 11, 2013 1251 1263 1245 1260 0 +6.01(+0.48%)
Oct 10, 2013 1242 1256 1235 1254 0 +24.41(+1.99%)
Oct 09, 2013 1227 1238 1216 1229 0 +4.98(+0.41%)
Oct 08, 2013 1238 1242 1221 1224 0 -14.64(-1.18%)
Oct 07, 2013 1239 1250 1233 1239 0 -8.29(-0.66%)
Oct 04, 2013 1243 1251 1237 1247 0 +3.93(+0.32%)
Oct 03, 2013 1252 1256 1235 1243 0 -9.53(-0.76%)
Oct 02, 2013 1246 1256 1239 1253 0 +0.74(+0.06%)
Oct 01, 2013 1242 1255 1238 1252 0 +3.02(+0.24%)
Sep 27, 2013 1248 1256 1241 1249 0 -4.10(-0.33%)
Sep 26, 2013 1253 1262 1245 1253 0 +3.88(+0.31%)
Sep 25, 2013 1254 1261 1242 1249 0 -4.45(-0.35%)
Sep 24, 2013 1258 1266 1247 1254 0 -4.70(-0.37%)
Sep 23, 2013 1261 1269 1249 1258 0 +1.13(+0.09%)
Sep 20, 2013 1271 1275 1254 1257 0 -10.55(-0.83%)
Sep 19, 2013 1275 1281 1261 1268 0 -3.65(-0.29%)
Sep 18, 2013 1258 1277 1250 1271 0 +16.09(+1.28%)
Sep 17, 2013 1252 1263 1246 1255 0 +5.47(+0.44%)
Sep 16, 2013 1258 1262 1243 1250 0 +2.25(+0.18%)
Sep 13, 2013 1247 1255 1240 1248 0 +1.95(+0.16%)
Sep 12, 2013 1248 1256 1238 1246 0 -1.78(-0.14%)
Sep 11, 2013 1241 1252 1236 1247 0 -0.54(-0.04%)
Sep 10, 2013 1247 1255 1236 1248 0 +8.06(+0.65%)
Sep 09, 2013 1234 1245 1228 1240 0 +10.41(+0.85%)
Sep 06, 2013 1234 1239 1218 1229 0 -0.75(-0.06%)
Sep 05, 2013 1232 1240 1224 1230 0 +0.32(+0.03%)
Sep 04, 2013 1222 1236 1217 1230 0 +9.74(+0.80%)
Sep 03, 2013 1226 1235 1212 1220 0 +1.51(+0.12%)
Aug 30, 2013 1219 1219 1219 0 -5.48(-0.45%)
Aug 29, 2013 1221 1234 1217 1224 0 +3.75(+0.31%)
Aug 28, 2013 1217 1230 1212 1220 0 +2.00(+0.16%)
Aug 27, 2013 1226 1236 1213 1218 0 -19.76(-1.60%)
Aug 26, 2013 1244 1252 1235 1238 0 -6.59(-0.53%)
Aug 23, 2013 1244 1250 1233 1245 0 +9.53(+0.77%)
Aug 22, 2013 1233 1241 1225 1235 0 +5.66(+0.46%)
Aug 21, 2013 1235 1243 1225 1230 0 -5.20(-0.42%)
Aug 20, 2013 1236 1245 1227 1235 0 +0.69(+0.06%)
Aug 19, 2013 1238 1248 1229 1234 0 -5.06(-0.41%)
Aug 16, 2013 1240 1248 1234 1239 0 -2.84(-0.23%)
Aug 15, 2013 1248 1254 1233 1242 0 -16.17(-1.29%)
Aug 14, 2013 1264 1272 1252 1258 0 -4.70(-0.37%)
Aug 13, 2013 1260 1271 1249 1263 0 +4.97(+0.40%)
Aug 12, 2013 1250 1262 1246 1258 0 +3.29(+0.26%)
Aug 09, 2013 1258 1264 1249 1255 0 -5.20(-0.41%)
Aug 08, 2013 1263 1269 1250 1260 0 +1.34(+0.11%)
Aug 07, 2013 1257 1265 1250 1258 0 -5.01(-0.40%)
Aug 06, 2013 1270 1275 1258 1263 0 -9.70(-0.76%)
Aug 05, 2013 1273 1279 1266 1273 0 -1.64(-0.13%)
Aug 02, 2013 1268 1278 1261 1275 0 +6.02(+0.47%)
Aug 01, 2013 1267 1276 1259 1269 0 +12.67(+1.01%)
Jul 31, 2013 1260 1270 1251 1256 0 -3.07(-0.24%)
Jul 30, 2013 1265 1273 1253 1259 0 +0.43(+0.03%)
Jul 29, 2013 1257 1266 1252 1259 0 -2.36(-0.19%)
Jul 26, 2013 1255 1264 1247 1261 0 +2.29(+0.18%)
Jul 25, 2013 1259 1266 1248 1259 0 -4.07(-0.32%)
Jul 24, 2013 1267 1273 1255 1263 0 +4.56(+0.36%)
Jul 23, 2013 1262 1268 1253 1258 0 -2.19(-0.17%)
Jul 22, 2013 1257 1267 1251 1260 0 +3.57(+0.28%)
Jul 19, 2013 1258 1270 1244 1257 0 -9.06(-0.72%)
Jul 18, 2013 1264 1276 1256 1266 0 +4.62(+0.37%)
Jul 17, 2013 1264 1272 1255 1261 0 +1.36(+0.11%)
Jul 16, 2013 1261 1268 1251 1260 0 -3.38(-0.27%)
Jul 15, 2013 1256 1270 1254 1263 0 +1.37(+0.11%)
Jul 12, 2013 1256 1268 1252 1262 0 +0.44(+0.03%)
Jul 11, 2013 1253 1268 1249 1262 0 +15.77(+1.27%)
Jul 10, 2013 1246 1255 1236 1246 0 -0.20(-0.02%)
Jul 09, 2013 1246 1253 1236 1246 0 +4.99(+0.40%)
Jul 08, 2013 1240 1249 1231 1241 0 +6.29(+0.51%)
Jul 05, 2013 1231 1239 1220 1235 0 +10.79(+0.88%)
Jul 03, 2013 1224 1224 1224 0 +2.84(+0.23%)
Jul 02, 2013 1220 1234 1210 1221 0 +6.31(+0.52%)
Jul 01, 2013 1216 1228 1208 1215 0 +0.47(+0.04%)
Jun 28, 2013 1216 1227 1206 1214 0 +1.48(+0.12%)
Jun 26, 2013 1212 1221 1202 1213 0 +10.98(+0.91%)
Jun 25, 2013 1202 1212 1191 1202 0 +8.48(+0.71%)
Jun 24, 2013 1195 1208 1179 1193 0 -15.11(-1.25%)
Jun 21, 2013 1216 1222 1197 1208 0 +0.92(+0.08%)
Jun 20, 2013 1226 1233 1204 1208 0 -28.15(-2.28%)
Jun 19, 2013 1252 1259 1234 1236 0 -17.98(-1.43%)
Jun 18, 2013 1244 1259 1240 1254 0 +10.60(+0.85%)
Jun 17, 2013 1243 1253 1235 1243 0 +8.54(+0.69%)
Jun 14, 2013 1240 1248 1229 1235 0 -7.97(-0.64%)
Jun 13, 2013 1229 1247 1223 1242 0 +12.93(+1.05%)
Jun 12, 2013 1245 1250 1226 1230 0 -7.20(-0.58%)
Jun 11, 2013 1236 1249 1230 1237 0 -10.31(-0.83%)
Jun 10, 2013 1251 1258 1240 1247 0 +0.22(+0.02%)
Jun 07, 2013 1238 1252 1230 1247 0 +15.03(+1.22%)
Jun 06, 2013 1223 1237 1210 1232 0 +9.74(+0.80%)
Jun 05, 2013 1233 1241 1218 1222 0 -16.61(-1.34%)
Jun 04, 2013 1246 1256 1231 1239 0 -6.20(-0.50%)
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.