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 29, 2015 1545 1552 1530 1536 0 -10.13(-0.66%)
May 28, 2015 1545 1552 1536 1546 0 -0.13(-0.01%)
May 27, 2015 1535 1551 1530 1546 0 +16.37(+1.07%)
May 26, 2015 1542 1546 1522 1530 0 -15.62(-1.01%)
May 22, 2015 1546 1546 1546 1546 0 -2.49(-0.16%)
May 21, 2015 1540 1554 1535 1548 0 +7.08(+0.46%)
May 20, 2015 1540 1551 1531 1541 0 +0.80(+0.05%)
May 19, 2015 1544 1553 1531 1540 0 -5.12(-0.33%)
May 18, 2015 1538 1551 1533 1545 0 +5.11(+0.33%)
May 15, 2015 1542 1548 1530 1540 0 -0.58(-0.04%)
May 14, 2015 1532 1545 1526 1541 0 +17.88(+1.17%)
May 13, 2015 1526 1536 1517 1523 0 +0.96(+0.06%)
May 12, 2015 1517 1530 1507 1522 0 -3.06(-0.20%)
May 11, 2015 1532 1539 1521 1525 0 -8.87(-0.58%)
May 08, 2015 1527 1540 1522 1534 0 +23.39(+1.55%)
May 07, 2015 1504 1520 1495 1510 0 +5.40(+0.36%)
May 06, 2015 1521 1527 1493 1505 0 -12.43(-0.82%)
May 05, 2015 1533 1540 1514 1518 0 -20.15(-1.31%)
May 04, 2015 1536 1550 1529 1538 0 +3.10(+0.20%)
May 01, 2015 1523 1541 1515 1535 0 +15.93(+1.05%)
Apr 30, 2015 1526 1539 1512 1519 0 -17.65(-1.15%)
Apr 29, 2015 1537 1552 1525 1536 0 -8.08(-0.52%)
Apr 28, 2015 1542 1556 1524 1544 0 +5.40(+0.35%)
Apr 27, 2015 1545 1554 1531 1539 0 -0.78(-0.05%)
Apr 24, 2015 1536 1550 1525 1540 0 +12.79(+0.84%)
Apr 23, 2015 1515 1536 1510 1527 0 +8.59(+0.57%)
Apr 22, 2015 1510 1524 1501 1518 0 +10.67(+0.71%)
Apr 21, 2015 1519 1525 1502 1508 0 -7.47(-0.49%)
Apr 20, 2015 1505 1524 1501 1515 0 +16.97(+1.13%)
Apr 17, 2015 1507 1512 1490 1498 0 -18.23(-1.20%)
Apr 16, 2015 1516 1526 1510 1516 0 -3.41(-0.22%)
Apr 15, 2015 1516 1530 1508 1520 0 +8.13(+0.54%)
Apr 14, 2015 1512 1522 1501 1512 0 -1.00(-0.07%)
Apr 13, 2015 1518 1528 1507 1513 0 +11.25(+0.75%)
Apr 10, 2015 1491 1506 1484 1501 0 -2.37(-0.16%)
Apr 09, 2015 1496 1509 1487 1504 0 -3.66(-0.24%)
Apr 08, 2015 1505 1517 1497 1508 0 +2.35(+0.16%)
Apr 07, 2015 1513 1522 1502 1505 0 -5.20(-0.34%)
Apr 06, 2015 1492 1518 1487 1510 0 +12.76(+0.85%)
Apr 02, 2015 1498 1498 1498 1498 0 +6.65(+0.45%)
Apr 01, 2015 1498 1504 1479 1491 0 -6.28(-0.42%)
Mar 31, 2015 1505 1514 1494 1497 0 -14.17(-0.94%)
Mar 30, 2015 1503 1519 1498 1511 0 +16.95(+1.13%)
Mar 27, 2015 1495 1506 1483 1494 0 +0.88(+0.06%)
Mar 26, 2015 1490 1505 1479 1494 0 -2.22(-0.15%)
Mar 25, 2015 1523 1529 1495 1496 0 -26.91(-1.77%)
Mar 24, 2015 1528 1538 1519 1523 0 -6.58(-0.43%)
Mar 23, 2015 1530 1543 1523 1529 0 +2.71(+0.18%)
Mar 20, 2015 1522 1538 1513 1527 0 +11.13(+0.73%)
Mar 19, 2015 1522 1529 1509 1515 0 -10.33(-0.68%)
Mar 18, 2015 1505 1533 1494 1526 0 +16.45(+1.09%)
Mar 17, 2015 1505 1516 1498 1509 0 -1.76(-0.12%)
Mar 16, 2015 1499 1514 1492 1511 0 +17.32(+1.16%)
Mar 13, 2015 1497 1507 1480 1494 0 -8.56(-0.57%)
Mar 12, 2015 1487 1509 1481 1502 0 +17.15(+1.15%)
Mar 11, 2015 1496 1504 1480 1485 0 -6.10(-0.41%)
Mar 10, 2015 1507 1514 1488 1491 0 -27.85(-1.83%)
Mar 09, 2015 1515 1530 1505 1519 0 +6.46(+0.43%)
Mar 06, 2015 1529 1537 1507 1513 0 -19.02(-1.24%)
Mar 05, 2015 1536 1543 1523 1532 0 -2.11(-0.14%)
Mar 04, 2015 1534 1545 1525 1534 0 -8.71(-0.56%)
Mar 03, 2015 1543 1544 1537 1542 0 -4.92(-0.32%)
Mar 02, 2015 1537 1553 1530 1547 0 +10.38(+0.68%)
Feb 27, 2015 1540 1551 1530 1537 0 -5.92(-0.38%)
Feb 26, 2015 1543 1547 1540 1543 0 +1.34(+0.09%)
Feb 25, 2015 1545 1555 1530 1542 0 -5.75(-0.37%)
Feb 24, 2015 1542 1555 1532 1547 0 +7.47(+0.49%)
Feb 23, 2015 1535 1547 1525 1540 0 +3.01(+0.20%)
Feb 20, 2015 1526 1540 1516 1537 0 +8.09(+0.53%)
Feb 19, 2015 1526 1537 1519 1529 0 -3.75(-0.24%)
Feb 18, 2015 1533 1539 1522 1533 0 -1.64(-0.11%)
Feb 17, 2015 1530 1542 1520 1534 0 +1.09(+0.07%)
Feb 13, 2015 1533 1533 1533 1533 0 +7.82(+0.51%)
Feb 12, 2015 1517 1532 1508 1525 0 +14.96(+0.99%)
Feb 11, 2015 1506 1518 1497 1510 0 +3.38(+0.22%)
Feb 10, 2015 1497 1511 1488 1507 0 +19.68(+1.32%)
Feb 09, 2015 1487 1498 1479 1487 0 -5.68(-0.38%)
Feb 06, 2015 1496 1509 1483 1493 0 +0.70(+0.05%)
Feb 05, 2015 1488 1498 1479 1492 0 +12.52(+0.85%)
Feb 04, 2015 1476 1493 1469 1480 0 +0.34(+0.02%)
Feb 03, 2015 1468 1485 1458 1479 0 +18.22(+1.25%)
Feb 02, 2015 1449 1465 1430 1461 0 +18.80(+1.30%)
Jan 30, 2015 1455 1469 1436 1442 0 -23.76(-1.62%)
Jan 29, 2015 1450 1471 1435 1466 0 +20.50(+1.42%)
Jan 28, 2015 1477 1484 1444 1446 0 -9.51(-0.65%)
Jan 27, 2015 1465 1474 1446 1455 0 -32.92(-2.21%)
Jan 26, 2015 1487 1497 1474 1488 0 +1.37(+0.09%)
Jan 23, 2015 1492 1503 1478 1487 0 -2.76(-0.19%)
Jan 22, 2015 1487 1492 1479 1489 0 +24.89(+1.70%)
Jan 21, 2015 1461 1475 1456 1465 0 +3.32(+0.23%)
Jan 20, 2015 1462 1471 1442 1461 0 +7.15(+0.49%)
Jan 16, 2015 1444 1459 1437 1454 0 +14.71(+1.02%)
Jan 15, 2015 1439 1444 1435 1439 0 -14.58(-1.00%)
Jan 14, 2015 1449 1464 1435 1454 0 -11.86(-0.81%)
Jan 13, 2015 1466 1466 1466 1466 0 -1.78(-0.12%)
Jan 12, 2015 1472 1477 1460 1468 0 -11.14(-0.75%)
Jan 09, 2015 1493 1498 1470 1479 0 -12.22(-0.82%)
Jan 08, 2015 1473 1497 1468 1491 0 +31.56(+2.16%)
Jan 07, 2015 1456 1469 1442 1459 0 +15.58(+1.08%)
Jan 06, 2015 1458 1469 1432 1444 0 -11.27(-0.77%)
Jan 05, 2015 1472 1478 1449 1455 0 -25.78(-1.74%)
Jan 02, 2015 1489 1500 1469 1481 0 -2.46(-0.17%)
Dec 31, 2014 1483 1483 1483 1483 0 -14.84(-0.99%)
Dec 30, 2014 1501 1509 1492 1498 0 -7.39(-0.49%)
Dec 29, 2014 1503 1515 1497 1506 0 -2.08(-0.14%)
Dec 26, 2014 1504 1516 1499 1508 0 +6.56(+0.44%)
Dec 24, 2014 1501 1501 1501 1501 0 -2.83(-0.19%)
Dec 23, 2014 1504 1515 1494 1504 0 +5.05(+0.34%)
Dec 22, 2014 1489 1504 1483 1499 0 +12.18(+0.82%)
Dec 19, 2014 1485 1501 1474 1487 0 +0.62(+0.04%)
Dec 18, 2014 1472 1488 1458 1486 0 +36.64(+2.53%)
Dec 17, 2014 1428 1455 1421 1449 0 +25.36(+1.78%)
Dec 16, 2014 1424 1457 1424 1424 0 -15.68(-1.09%)
Dec 15, 2014 1461 1470 1431 1440 0 -13.34(-0.92%)
Dec 12, 2014 1464 1480 1449 1453 0 -20.79(-1.41%)
Dec 11, 2014 1472 1496 1465 1474 0 +7.33(+0.50%)
Dec 10, 2014 1487 1494 1462 1467 0 -22.76(-1.53%)
Dec 09, 2014 1474 1496 1462 1489 0 -3.96(-0.27%)
Dec 08, 2014 1502 1512 1485 1493 0 -14.04(-0.93%)
Dec 05, 2014 1508 1517 1499 1507 0 +1.01(+0.07%)
Dec 04, 2014 1504 1515 1494 1506 0 -1.48(-0.10%)
Dec 03, 2014 1505 1516 1496 1508 0 +3.71(+0.25%)
Dec 02, 2014 1500 1515 1490 1504 0 +2.63(+0.18%)
Dec 01, 2014 1510 1521 1485 1501 0 -14.05(-0.93%)
Nov 28, 2014 1514 1527 1505 1515 0 +2.57(+0.17%)
Nov 26, 2014 1513 1513 1513 1513 0 +8.58(+0.57%)
Nov 25, 2014 1511 1519 1498 1504 0 -4.49(-0.30%)
Nov 24, 2014 1505 1517 1497 1509 0 +6.10(+0.41%)
Nov 21, 2014 1513 1517 1495 1503 0 +3.64(+0.24%)
Nov 20, 2014 1489 1505 1484 1499 0 +5.15(+0.34%)
Nov 19, 2014 1497 1503 1483 1494 0 -2.73(-0.18%)
Nov 18, 2014 1493 1506 1482 1497 0 +3.29(+0.22%)
Nov 17, 2014 1489 1505 1482 1493 0 -0.86(-0.06%)
Nov 14, 2014 1492 1502 1484 1494 0 +3.59(+0.24%)
Nov 13, 2014 1484 1500 1476 1491 0 +10.07(+0.68%)
Nov 12, 2014 1472 1486 1467 1481 0 +3.29(+0.22%)
Nov 11, 2014 1477 1484 1468 1477 0 +1.10(+0.07%)
Nov 10, 2014 1472 1484 1464 1476 0 +4.53(+0.31%)
Nov 07, 2014 1470 1478 1459 1472 0 +3.45(+0.23%)
Nov 06, 2014 1462 1474 1453 1468 0 +5.55(+0.38%)
Nov 05, 2014 1468 1472 1452 1463 0 +2.88(+0.20%)
Nov 04, 2014 1459 1468 1448 1460 0 -2.05(-0.14%)
Nov 03, 2014 1458 1470 1450 1462 0 +3.30(+0.23%)
Oct 31, 2014 1458 1465 1446 1458 0 +15.74(+1.09%)
Oct 30, 2014 1436 1450 1427 1443 0 +2.56(+0.18%)
Oct 28, 2014 1430 1443 1423 1440 0 +14.76(+1.04%)
Oct 27, 2014 1423 1431 1421 1425 0 -0.72(-0.05%)
Oct 24, 2014 1422 1434 1409 1426 0 +9.77(+0.69%)
Oct 23, 2014 1414 1428 1406 1416 0 +9.12(+0.65%)
Oct 21, 2014 1395 1413 1385 1407 0 +22.62(+1.63%)
Oct 20, 2014 1368 1387 1363 1385 0 +10.38(+0.76%)
Oct 17, 2014 1374 1384 1372 1374 0 +17.61(+1.30%)
Oct 16, 2014 1341 1370 1334 1357 0 -6.82(-0.50%)
Oct 15, 2014 1364 1379 1330 1363 0 -18.24(-1.32%)
Oct 14, 2014 1388 1402 1372 1382 0 -2.43(-0.18%)
Oct 13, 2014 1384 1400 1383 1384 0 -20.18(-1.44%)
Oct 10, 2014 1417 1433 1399 1404 0 -16.52(-1.16%)
Oct 09, 2014 1442 1450 1417 1421 0 -22.65(-1.57%)
Oct 08, 2014 1420 1446 1409 1444 0 +23.27(+1.64%)
Oct 07, 2014 1434 1440 1418 1420 0 -20.63(-1.43%)
Oct 06, 2014 1446 1454 1435 1441 0 +0.69(+0.05%)
Oct 03, 2014 1433 1447 1426 1440 0 +13.93(+0.98%)
Oct 02, 2014 1427 1435 1413 1426 0 -0.61(-0.04%)
Oct 01, 2014 1442 1447 1423 1427 0 -17.67(-1.22%)
Sep 30, 2014 1447 1456 1437 1445 0 -1.40(-0.10%)
Sep 29, 2014 1437 1452 1430 1446 0 -4.23(-0.29%)
Sep 26, 2014 1440 1454 1433 1450 0 +12.85(+0.89%)
Sep 25, 2014 1459 1462 1435 1437 0 -34.35(-2.33%)
Sep 19, 2014 1476 1484 1464 1472 0 +2.42(+0.16%)
Sep 18, 2014 1466 1475 1460 1469 0 +7.18(+0.49%)
Sep 17, 2014 1459 1470 1452 1462 0 +3.50(+0.24%)
Sep 16, 2014 1445 1464 1440 1459 0 +7.93(+0.55%)
Sep 15, 2014 1451 1458 1441 1451 0 +1.35(+0.09%)
Sep 12, 2014 1453 1459 1443 1449 0 -5.27(-0.36%)
Sep 11, 2014 1448 1458 1441 1455 0 +18.15(+1.26%)
Sep 10, 2014 1428 1441 1420 1436 0 +10.05(+0.70%)
Sep 09, 2014 1435 1446 1418 1426 0 -8.63(-0.60%)
Sep 08, 2014 1437 1445 1428 1435 0 -4.94(-0.34%)
Sep 05, 2014 1431 1443 1425 1440 0 +8.81(+0.62%)
Sep 04, 2014 1432 1443 1424 1431 0 -0.43(-0.03%)
Sep 03, 2014 1440 1447 1425 1432 0 -6.25(-0.43%)
Sep 02, 2014 1439 1446 1430 1438 0 -1.30(-0.09%)
Aug 29, 2014 1439 1439 1439 0 +4.99(+0.35%)
Aug 28, 2014 1431 1439 1426 1434 0 -1.87(-0.13%)
Aug 27, 2014 1435 1442 1428 1436 0 +3.00(+0.21%)
Aug 26, 2014 1435 1441 1428 1433 0 +0.07(+0.00%)
Aug 25, 2014 1433 1440 1427 1433 0 +5.65(+0.40%)
Aug 22, 2014 1428 1436 1422 1427 0 -1.86(-0.13%)
Aug 21, 2014 1425 1435 1420 1429 0 +5.82(+0.41%)
Aug 20, 2014 1419 1429 1413 1423 0 +2.71(+0.19%)
Aug 19, 2014 1417 1425 1410 1421 0 +8.22(+0.58%)
Aug 18, 2014 1408 1417 1402 1412 0 +11.46(+0.82%)
Aug 15, 2014 1407 1411 1390 1401 0 -1.10(-0.08%)
Aug 14, 2014 1399 1406 1392 1402 0 +4.96(+0.36%)
Aug 13, 2014 1392 1402 1386 1397 0 +10.00(+0.72%)
Aug 12, 2014 1387 1395 1380 1387 0 -1.00(-0.07%)
Aug 11, 2014 1388 1396 1381 1388 0 +5.07(+0.37%)
Aug 08, 2014 1373 1386 1365 1383 0 +10.64(+0.78%)
Aug 07, 2014 1383 1390 1366 1372 0 -6.83(-0.50%)
Aug 06, 2014 1372 1389 1366 1379 0 -3.31(-0.24%)
Aug 05, 2014 1393 1398 1375 1382 0 -14.69(-1.05%)
Aug 04, 2014 1393 1403 1384 1397 0 +8.56(+0.62%)
Aug 01, 2014 1390 1402 1377 1389 0 -5.85(-0.42%)
Jul 31, 2014 1412 1417 1392 1394 0 -36.50(-2.55%)
Jul 23, 2014 1430 1441 1422 1431 0 +3.10(+0.22%)
Jul 22, 2014 1424 1434 1417 1428 0 +7.97(+0.56%)
Jul 21, 2014 1422 1429 1411 1420 0 -5.95(-0.42%)
Jul 18, 2014 1420 1430 1410 1426 0 +13.08(+0.93%)
Jul 17, 2014 1426 1435 1408 1413 0 -13.99(-0.98%)
Jul 16, 2014 1424 1438 1413 1427 0 +12.28(+0.87%)
Jul 15, 2014 1418 1424 1406 1414 0 +0.15(+0.01%)
Jul 14, 2014 1414 1422 1407 1414 0 +7.27(+0.52%)
Jul 11, 2014 1402 1411 1395 1407 0 +4.25(+0.30%)
Jul 10, 2014 1391 1409 1387 1403 0 -3.34(-0.24%)
Jul 09, 2014 1405 1412 1397 1406 0 +4.93(+0.35%)
Jul 08, 2014 1409 1414 1394 1401 0 -11.80(-0.84%)
Jul 07, 2014 1411 1420 1404 1413 0 -1.08(-0.08%)
Jul 03, 2014 1414 1414 1414 0 +6.72(+0.48%)
Jul 02, 2014 1406 1413 1399 1407 0 +1.93(+0.14%)
Jul 01, 2014 1400 1412 1395 1405 0 +8.73(+0.63%)
Jun 30, 2014 1398 1406 1390 1397 0 -1.59(-0.11%)
Jun 27, 2014 1390 1401 1385 1398 0 +6.90(+0.50%)
Jun 26, 2014 1393 1397 1380 1391 0 -1.74(-0.12%)
Jun 25, 2014 1385 1397 1380 1393 0 +5.57(+0.40%)
Jun 24, 2014 1394 1403 1383 1388 0 -8.87(-0.64%)
Jun 23, 2014 1396 1403 1387 1396 0 +1.26(+0.09%)
Jun 20, 2014 1398 1404 1388 1395 0 +0.93(+0.07%)
Jun 19, 2014 1394 1400 1386 1394 0 +0.67(+0.05%)
Jun 18, 2014 1386 1396 1378 1394 0 +8.98(+0.65%)
Jun 17, 2014 1380 1391 1373 1385 0 +2.31(+0.17%)
Jun 16, 2014 1380 1389 1373 1382 0 +0.28(+0.02%)
Jun 13, 2014 1380 1389 1373 1382 0 +6.47(+0.47%)
Jun 12, 2014 1386 1390 1370 1376 0 -10.91(-0.79%)
Jun 11, 2014 1389 1396 1381 1386 0 -308.72(-18.21%)
Jun 10, 2014 1692 1701 1684 1695 0 +306.97(+22.11%)
Jun 06, 2014 1386 1394 1379 1388 0 +5.11(+0.37%)
Jun 05, 2014 1376 1386 1368 1383 0 +9.91(+0.72%)
Jun 04, 2014 1368 1378 1362 1373 0 +2.71(+0.20%)
Jun 03, 2014 1367 1377 1361 1370 0 -0.97(-0.07%)
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.