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, 2016 1514 1523 1502 1513 0 -1.00(-0.07%)
May 27, 2016 1514 1514 1514 1514 0 +4.19(+0.28%)
May 26, 2016 1508 1517 1500 1510 0 +2.96(+0.20%)
May 25, 2016 1500 1516 1494 1507 0 +13.70(+0.92%)
May 24, 2016 1481 1498 1477 1493 0 +21.43(+1.46%)
May 23, 2016 1475 1483 1466 1472 0 -1.90(-0.13%)
May 20, 2016 1472 1484 1465 1474 0 +7.81(+0.53%)
May 19, 2016 1467 1475 1451 1466 0 -2.58(-0.18%)
May 18, 2016 1464 1481 1453 1469 0 +1.73(+0.12%)
May 17, 2016 1481 1487 1460 1467 0 -15.72(-1.06%)
May 16, 2016 1465 1490 1460 1483 0 +18.65(+1.27%)
May 13, 2016 1474 1486 1460 1464 0 -13.19(-0.89%)
May 12, 2016 1483 1491 1465 1477 0 -2.19(-0.15%)
May 11, 2016 1489 1498 1476 1479 0 -14.81(-0.99%)
May 10, 2016 1483 1498 1477 1494 0 +16.33(+1.10%)
May 09, 2016 1479 1489 1471 1478 0 -0.64(-0.04%)
May 06, 2016 1468 1483 1459 1478 0 +5.37(+0.36%)
May 05, 2016 1476 1484 1465 1473 0 -1.19(-0.08%)
May 04, 2016 1476 1487 1464 1474 0 -10.42(-0.70%)
May 03, 2016 1486 1495 1472 1485 0 -7.66(-0.51%)
May 02, 2016 1485 1498 1476 1492 0 +10.24(+0.69%)
Apr 29, 2016 1487 1497 1469 1482 0 -10.33(-0.69%)
Apr 28, 2016 1502 1515 1484 1492 0 -18.54(-1.23%)
Apr 27, 2016 1503 1521 1495 1511 0 -7.86(-0.52%)
Apr 26, 2016 1519 1530 1509 1519 0 -0.28(-0.02%)
Apr 25, 2016 1514 1525 1505 1519 0 -0.06(-0.00%)
Apr 22, 2016 1516 1530 1503 1519 0 -8.44(-0.55%)
Apr 21, 2016 1537 1545 1520 1528 0 -10.94(-0.71%)
Apr 20, 2016 1538 1552 1527 1539 0 +0.18(+0.01%)
Apr 19, 2016 1538 1548 1525 1538 0 +2.42(+0.16%)
Apr 18, 2016 1525 1543 1517 1536 0 +7.05(+0.46%)
Apr 15, 2016 1534 1541 1521 1529 0 -5.06(-0.33%)
Apr 14, 2016 1530 1542 1523 1534 0 +1.03(+0.07%)
Apr 13, 2016 1527 1541 1517 1533 0 +13.97(+0.92%)
Apr 12, 2016 1508 1523 1499 1519 0 +14.02(+0.93%)
Apr 11, 2016 1512 1526 1503 1505 0 -3.31(-0.22%)
Apr 08, 2016 1514 1523 1502 1508 0 +2.89(+0.19%)
Apr 07, 2016 1515 1522 1497 1505 0 -20.19(-1.32%)
Apr 06, 2016 1511 1530 1503 1526 0 +13.53(+0.89%)
Apr 05, 2016 1516 1525 1504 1512 0 -12.31(-0.81%)
Apr 04, 2016 1526 1536 1514 1524 0 -0.96(-0.06%)
Apr 01, 2016 1508 1529 1501 1525 0 +7.85(+0.52%)
Mar 31, 2016 1520 1531 1511 1517 0 -3.42(-0.22%)
Mar 30, 2016 1516 1532 1510 1521 0 +13.20(+0.88%)
Mar 29, 2016 1493 1513 1485 1508 0 +13.38(+0.90%)
Mar 28, 2016 1497 1506 1487 1494 0 -0.23(-0.02%)
Mar 24, 2016 1495 1495 1495 1495 0 -1.43(-0.10%)
Mar 23, 2016 1504 1511 1492 1496 0 -9.52(-0.63%)
Mar 22, 2016 1499 1515 1493 1506 0 -0.56(-0.04%)
Mar 21, 2016 1499 1515 1491 1506 0 +4.11(+0.27%)
Mar 18, 2016 1508 1516 1491 1502 0 +2.44(+0.16%)
Mar 17, 2016 1491 1510 1481 1500 0 +8.04(+0.54%)
Mar 16, 2016 1481 1500 1472 1491 0 +8.46(+0.57%)
Mar 15, 2016 1472 1488 1466 1483 0 +4.09(+0.28%)
Mar 14, 2016 1476 1487 1468 1479 0 -1.67(-0.11%)
Mar 11, 2016 1474 1486 1463 1481 0 +20.81(+1.43%)
Mar 10, 2016 1467 1475 1443 1460 0 -2.75(-0.19%)
Mar 09, 2016 1461 1472 1450 1463 0 +7.28(+0.50%)
Mar 08, 2016 1454 1470 1443 1455 0 -8.94(-0.61%)
Mar 07, 2016 1458 1474 1447 1464 0 -2.45(-0.17%)
Mar 04, 2016 1463 1475 1452 1467 0 +5.68(+0.39%)
Mar 03, 2016 1456 1468 1443 1461 0 +2.56(+0.18%)
Mar 02, 2016 1449 1463 1439 1458 0 +7.38(+0.51%)
Mar 01, 2016 1426 1454 1419 1451 0 +36.04(+2.55%)
Feb 29, 2016 1426 1438 1412 1415 0 -12.89(-0.90%)
Feb 26, 2016 1441 1448 1421 1428 0 -6.44(-0.45%)
Feb 25, 2016 1421 1437 1411 1434 0 +16.86(+1.19%)
Feb 24, 2016 1399 1421 1385 1417 0 +5.38(+0.38%)
Feb 23, 2016 1427 1434 1405 1412 0 -18.28(-1.28%)
Feb 22, 2016 1420 1438 1417 1430 0 +17.91(+1.27%)
Feb 19, 2016 1409 1421 1397 1412 0 -1.81(-0.13%)
Feb 18, 2016 1422 1433 1404 1414 0 -7.62(-0.54%)
Feb 17, 2016 1412 1430 1403 1422 0 +17.21(+1.23%)
Feb 16, 2016 1396 1410 1383 1405 0 +22.28(+1.61%)
Feb 12, 2016 1382 1382 1382 1382 0 +27.22(+2.01%)
Feb 11, 2016 1353 1371 1338 1355 0 -17.70(-1.29%)
Feb 10, 2016 1376 1381 1369 1373 0 -3.87(-0.28%)
Feb 09, 2016 1364 1393 1354 1377 0 -2.57(-0.19%)
Feb 08, 2016 1376 1391 1352 1379 0 -13.02(-0.94%)
Feb 05, 2016 1413 1422 1380 1392 0 -21.89(-1.55%)
Feb 04, 2016 1410 1430 1393 1414 0 -1.00(-0.07%)
Feb 03, 2016 1421 1432 1383 1415 0 +0.77(+0.05%)
Feb 02, 2016 1427 1433 1405 1414 0 -25.44(-1.77%)
Feb 01, 2016 1434 1449 1421 1440 0 -3.87(-0.27%)
Jan 29, 2016 1417 1445 1410 1444 0 +42.52(+3.03%)
Jan 28, 2016 1404 1415 1382 1401 0 +5.27(+0.38%)
Jan 27, 2016 1405 1424 1386 1396 0 -18.05(-1.28%)
Jan 26, 2016 1403 1422 1394 1414 0 +14.46(+1.03%)
Jan 25, 2016 1415 1425 1395 1400 0 -15.72(-1.11%)
Jan 22, 2016 1407 1425 1394 1415 0 +29.15(+2.10%)
Jan 21, 2016 1380 1406 1366 1386 0 +10.03(+0.73%)
Jan 20, 2016 1370 1395 1343 1376 0 -17.02(-1.22%)
Jan 19, 2016 1407 1416 1379 1393 0 +1.08(+0.08%)
Jan 15, 2016 1392 1392 1392 1392 0 -33.60(-2.36%)
Jan 14, 2016 1406 1438 1390 1426 0 +24.95(+1.78%)
Jan 13, 2016 1442 1449 1396 1401 0 -31.66(-2.21%)
Jan 12, 2016 1437 1445 1414 1432 0 +9.04(+0.64%)
Jan 11, 2016 1424 1437 1405 1423 0 +9.88(+0.70%)
Jan 08, 2016 1437 1446 1409 1413 0 -10.74(-0.75%)
Jan 07, 2016 1436 1456 1417 1424 0 -37.93(-2.59%)
Jan 06, 2016 1462 1478 1450 1462 0 -21.77(-1.47%)
Jan 05, 2016 1486 1498 1469 1484 0 +0.98(+0.07%)
Jan 04, 2016 1473 1487 1457 1483 0 -16.98(-1.13%)
Dec 31, 2015 1500 1500 1500 1500 0 -16.93(-1.12%)
Dec 30, 2015 1525 1530 1514 1517 0 -10.47(-0.69%)
Dec 29, 2015 1517 1534 1513 1527 0 +17.68(+1.17%)
Dec 28, 2015 1508 1515 1498 1510 0 -4.34(-0.29%)
Dec 24, 2015 1514 1514 1514 1514 0 -4.16(-0.27%)
Dec 23, 2015 1507 1521 1503 1518 0 +17.78(+1.19%)
Dec 22, 2015 1494 1506 1482 1500 0 +10.87(+0.73%)
Dec 21, 2015 1487 1496 1473 1489 0 +14.30(+0.97%)
Dec 18, 2015 1497 1504 1473 1475 0 -27.80(-1.85%)
Dec 17, 2015 1527 1533 1500 1503 0 -21.59(-1.42%)
Dec 16, 2015 1512 1531 1495 1525 0 +22.51(+1.50%)
Dec 15, 2015 1503 1520 1492 1502 0 +6.83(+0.46%)
Dec 14, 2015 1488 1501 1470 1495 0 +7.06(+0.47%)
Dec 11, 2015 1501 1509 1482 1488 0 -27.16(-1.79%)
Dec 10, 2015 1513 1528 1505 1515 0 +5.52(+0.37%)
Dec 09, 2015 1514 1535 1499 1510 0 -14.18(-0.93%)
Dec 08, 2015 1521 1535 1510 1524 0 -9.61(-0.63%)
Dec 07, 2015 1536 1545 1522 1534 0 -6.66(-0.43%)
Dec 04, 2015 1507 1545 1503 1540 0 +35.34(+2.35%)
Dec 03, 2015 1527 1533 1498 1505 0 -18.80(-1.23%)
Dec 02, 2015 1538 1546 1520 1524 0 -14.27(-0.93%)
Dec 01, 2015 1531 1545 1522 1538 0 +12.43(+0.81%)
Nov 30, 2015 1532 1541 1519 1526 0 -3.57(-0.23%)
Nov 27, 2015 1529 1536 1522 1529 0 +1.10(+0.07%)
Nov 25, 2015 1528 1528 1528 1528 0 -1.56(-0.10%)
Nov 24, 2015 1517 1537 1511 1530 0 +3.46(+0.23%)
Nov 23, 2015 1526 1531 1521 1526 0 -5.43(-0.35%)
Nov 20, 2015 1532 1537 1529 1532 0 +5.61(+0.37%)
Nov 19, 2015 1523 1538 1512 1526 0 +3.65(+0.24%)
Nov 18, 2015 1506 1526 1498 1522 0 +23.42(+1.56%)
Nov 17, 2015 1504 1515 1490 1499 0 +0.78(+0.05%)
Nov 16, 2015 1474 1501 1469 1498 0 +20.82(+1.41%)
Nov 13, 2015 1490 1500 1471 1477 0 -18.82(-1.26%)
Nov 12, 2015 1506 1515 1493 1496 0 -15.85(-1.05%)
Nov 11, 2015 1517 1528 1504 1512 0 -3.22(-0.21%)
Nov 10, 2015 1510 1524 1501 1515 0 -4.89(-0.32%)
Nov 09, 2015 1530 1536 1509 1520 0 -14.03(-0.91%)
Nov 06, 2015 1531 1542 1517 1534 0 +2.90(+0.19%)
Nov 05, 2015 1532 1543 1520 1531 0 -1.17(-0.08%)
Nov 04, 2015 1541 1548 1526 1532 0 -6.26(-0.41%)
Nov 03, 2015 1528 1548 1520 1539 0 +6.07(+0.40%)
Nov 02, 2015 1522 1538 1514 1532 0 +14.40(+0.95%)
Oct 30, 2015 1530 1540 1514 1518 0 -11.01(-0.72%)
Oct 29, 2015 1524 1540 1513 1529 0 -3.58(-0.23%)
Oct 28, 2015 1515 1538 1503 1533 0 +24.22(+1.61%)
Oct 27, 2015 1338 1346 1326 1508 0 -9.03(-0.60%)
Oct 26, 2015 1520 1532 1505 1518 0 -5.34(-0.35%)
Oct 23, 2015 1518 1536 1505 1523 0 +24.59(+1.64%)
Oct 22, 2015 1482 1508 1474 1498 0 +25.96(+1.76%)
Oct 21, 2015 1482 1494 1465 1472 0 -5.10(-0.35%)
Oct 20, 2015 1474 1489 1463 1477 0 -1.09(-0.07%)
Oct 19, 2015 1472 1486 1464 1478 0 +1.23(+0.08%)
Oct 16, 2015 1477 1486 1462 1477 0 +7.68(+0.52%)
Oct 15, 2015 1458 1475 1447 1470 0 +18.18(+1.25%)
Oct 14, 2015 1463 1475 1440 1451 0 -15.20(-1.04%)
Oct 13, 2015 1465 1480 1459 1467 0 -5.54(-0.38%)
Oct 12, 2015 1472 1480 1462 1472 0 -2.80(-0.19%)
Oct 09, 2015 1474 1486 1462 1475 0 +2.64(+0.18%)
Oct 08, 2015 1457 1477 1447 1472 0 +9.55(+0.65%)
Oct 07, 2015 1462 1473 1444 1463 0 +7.42(+0.51%)
Oct 06, 2015 1454 1468 1441 1455 0 +0.66(+0.05%)
Oct 05, 2015 1440 1462 1433 1455 0 +24.49(+1.71%)
Oct 02, 2015 1396 1432 1386 1430 0 +17.65(+1.25%)
Oct 01, 2015 1412 1421 1391 1413 0 +1.55(+0.11%)
Sep 30, 2015 1402 1417 1391 1411 0 +25.33(+1.83%)
Sep 29, 2015 1390 1403 1370 1386 0 -1.60(-0.12%)
Sep 28, 2015 1409 1417 1383 1387 0 -29.60(-2.09%)
Sep 25, 2015 1430 1438 1409 1417 0 +0.14(+0.01%)
Sep 24, 2015 1407 1424 1395 1417 0 -1.35(-0.10%)
Sep 23, 2015 1420 1429 1409 1418 0 +0.23(+0.02%)
Sep 22, 2015 1415 1426 1404 1418 0 -16.09(-1.12%)
Sep 21, 2015 1429 1444 1420 1434 0 +11.71(+0.82%)
Sep 18, 2015 1429 1442 1414 1422 0 -23.64(-1.64%)
Sep 17, 2015 1452 1473 1436 1446 0 -10.86(-0.75%)
Sep 16, 2015 1449 1461 1440 1457 0 +20.15(+1.40%)
Sep 15, 2015 1423 1443 1415 1437 0 +10.51(+0.74%)
Sep 14, 2015 1434 1438 1419 1426 0 -4.26(-0.30%)
Sep 11, 2015 1417 1432 1410 1430 0 +8.26(+0.58%)
Sep 10, 2015 1411 1433 1403 1422 0 +9.37(+0.66%)
Sep 09, 2015 1447 1453 1408 1413 0 -21.02(-1.47%)
Sep 08, 2015 1422 1437 1410 1434 0 +37.23(+2.67%)
Sep 04, 2015 1396 1396 1396 1396 0 -24.24(-1.71%)
Sep 03, 2015 1427 1440 1413 1421 0 +0.68(+0.05%)
Sep 02, 2015 1411 1424 1392 1420 0 +32.58(+2.35%)
Sep 01, 2015 1402 1416 1379 1387 0 -45.84(-3.20%)
Aug 31, 2015 1433 1448 1421 1433 0 -8.30(-0.58%)
Aug 28, 2015 1437 1450 1425 1442 0 -1.70(-0.12%)
Aug 27, 2015 1429 1449 1411 1443 0 +35.13(+2.49%)
Aug 26, 2015 1388 1412 1360 1408 0 +57.04(+4.22%)
Aug 25, 2015 1422 1427 1349 1351 0 -18.54(-1.35%)
Aug 24, 2015 1332 1420 1250 1370 0 -53.30(-3.75%)
Aug 21, 2015 1454 1473 1422 1423 0 -53.56(-3.63%)
Aug 20, 2015 1491 1500 1472 1477 0 -25.49(-1.70%)
Aug 19, 2015 1508 1518 1492 1502 0 -12.91(-0.85%)
Aug 18, 2015 1513 1524 1506 1515 0 -3.21(-0.21%)
Aug 17, 2015 1506 1522 1500 1518 0 +5.89(+0.39%)
Aug 14, 2015 1501 1516 1497 1512 0 +8.41(+0.56%)
Aug 13, 2015 1506 1516 1494 1504 0 -0.58(-0.04%)
Aug 12, 2015 1500 1513 1480 1504 0 +1.42(+0.09%)
Aug 11, 2015 1513 1522 1493 1503 0 -19.42(-1.28%)
Aug 10, 2015 1508 1528 1504 1522 0 +21.75(+1.45%)
Aug 07, 2015 1502 1511 1489 1501 0 -5.21(-0.35%)
Aug 06, 2015 1518 1524 1496 1506 0 -9.18(-0.61%)
Aug 05, 2015 1513 1531 1502 1515 0 +7.02(+0.47%)
Aug 04, 2015 1513 1522 1497 1508 0 -6.11(-0.40%)
Aug 03, 2015 1523 1530 1503 1514 0 -6.17(-0.41%)
Jul 31, 2015 1530 1535 1515 1520 0 -4.63(-0.30%)
Jul 30, 2015 1520 1532 1511 1525 0 +1.90(+0.12%)
Jul 29, 2015 1514 1531 1507 1523 0 +11.57(+0.77%)
Jul 28, 2015 1509 1519 1495 1511 0 +11.46(+0.76%)
Jul 27, 2015 1500 1510 1489 1500 0 -7.85(-0.52%)
Jul 24, 2015 1524 1529 1503 1508 0 -14.79(-0.97%)
Jul 23, 2015 1532 1541 1515 1523 0 -4.21(-0.28%)
Jul 22, 2015 1518 1540 1510 1527 0 -13.62(-0.88%)
Jul 21, 2015 1546 1555 1531 1540 0 -10.77(-0.69%)
Jul 20, 2015 1549 1561 1540 1551 0 +4.40(+0.28%)
Jul 17, 2015 1543 1553 1533 1547 0 +10.05(+0.65%)
Jul 16, 2015 1534 1544 1524 1537 0 +12.08(+0.79%)
Jul 15, 2015 1524 1534 1514 1525 0 +0.72(+0.05%)
Jul 14, 2015 1517 1531 1510 1524 0 +6.38(+0.42%)
Jul 13, 2015 1510 1522 1504 1518 0 +19.32(+1.29%)
Jul 10, 2015 1497 1507 1487 1498 0 +19.78(+1.34%)
Jul 09, 2015 1498 1504 1475 1479 0 -1.61(-0.11%)
Jul 08, 2015 1492 1499 1476 1480 0 -24.89(-1.65%)
Jul 07, 2015 1498 1510 1475 1505 0 +6.98(+0.47%)
Jul 06, 2015 1491 1506 1485 1498 0 -6.75(-0.45%)
Jul 02, 2015 1505 1505 1505 1505 0 -0.50(-0.03%)
Jul 01, 2015 1506 1515 1493 1505 0 +9.51(+0.64%)
Jun 30, 2015 1507 1511 1489 1496 0 +0.40(+0.03%)
Jun 29, 2015 1510 1520 1494 1495 0 -28.91(-1.90%)
Jun 26, 2015 1529 1538 1517 1524 0 -3.27(-0.21%)
Jun 25, 2015 1537 1544 1524 1528 0 -3.17(-0.21%)
Jun 24, 2015 1535 1546 1527 1531 0 -6.71(-0.44%)
Jun 23, 2015 1539 1546 1530 1537 0 +2.20(+0.14%)
Jun 22, 2015 1534 1543 1529 1535 0 +9.88(+0.65%)
Jun 19, 2015 1532 1539 1522 1525 0 -10.07(-0.66%)
Jun 18, 2015 1525 1542 1522 1535 0 +13.32(+0.88%)
Jun 17, 2015 1522 1530 1512 1522 0 +1.96(+0.13%)
Jun 16, 2015 1511 1525 1505 1520 0 +9.00(+0.60%)
Jun 15, 2015 1508 1517 1500 1511 0 -7.59(-0.50%)
Jun 12, 2015 1329 1335 1319 1519 0 -11.75(-0.77%)
Jun 11, 2015 1532 1542 1524 1530 0 +1.36(+0.09%)
Jun 10, 2015 1518 1535 1514 1529 0 +18.14(+1.20%)
Jun 09, 2015 1511 1519 1499 1511 0 +1.84(+0.12%)
Jun 08, 2015 1519 1524 1504 1509 0 -9.03(-0.59%)
Jun 05, 2015 1526 1532 1511 1518 0 -7.06(-0.46%)
Jun 04, 2015 1529 1543 1521 1525 0 -13.85(-0.90%)
Jun 03, 2015 1540 1550 1531 1539 0 +3.27(+0.21%)
Jun 02, 2015 1534 1545 1526 1536 0 -2.49(-0.16%)
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.