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, 2018 1955 1965 1936 1945 0 -11.65(-0.60%)
May 30, 2018 1945 1963 1936 1956 0 +20.57(+1.06%)
May 29, 2018 1943 1955 1921 1936 0 -21.03(-1.07%)
May 25, 2018 1957 1957 1957 1957 0 -2.62(-0.13%)
May 24, 2018 1962 1971 1938 1959 0 -3.31(-0.17%)
May 23, 2018 1947 1970 1933 1963 0 +8.02(+0.41%)
May 22, 2018 1964 1978 1947 1955 0 -3.76(-0.19%)
May 21, 2018 1953 1969 1944 1958 0 +19.29(+0.99%)
May 18, 2018 1944 1954 1931 1939 0 -6.32(-0.32%)
May 17, 2018 1951 1964 1934 1945 0 -6.94(-0.36%)
May 16, 2018 1943 1960 1936 1952 0 +9.97(+0.51%)
May 15, 2018 1945 1954 1927 1942 0 -12.49(-0.64%)
May 14, 2018 1958 1969 1946 1955 0 +2.16(+0.11%)
May 11, 2018 1950 1964 1937 1953 0 +2.78(+0.14%)
May 10, 2018 1936 1956 1928 1950 0 +17.75(+0.92%)
May 09, 2018 1921 1941 1906 1932 0 +12.24(+0.64%)
May 08, 2018 1913 1928 1899 1920 0 +3.89(+0.20%)
May 07, 2018 1918 1935 1905 1916 0 +4.28(+0.22%)
May 04, 2018 1876 1919 1869 1912 0 +29.94(+1.59%)
May 03, 2018 1877 1893 1854 1882 0 -1.51(-0.08%)
May 02, 2018 1896 1910 1872 1883 0 -5.38(-0.28%)
May 01, 2018 1879 1900 1857 1889 0 +5.79(+0.31%)
Apr 30, 2018 1901 1920 1872 1883 0 -12.27(-0.65%)
Apr 27, 2018 1904 1918 1876 1895 0 +1.03(+0.05%)
Apr 26, 2018 1883 1909 1871 1894 0 +15.13(+0.81%)
Apr 25, 2018 1880 1896 1853 1879 0 -2.00(-0.11%)
Apr 24, 2018 1908 1922 1865 1881 0 -14.12(-0.75%)
Apr 23, 2018 1900 1910 1881 1895 0 +1.53(+0.08%)
Apr 20, 2018 1914 1923 1880 1894 0 -19.45(-1.02%)
Apr 19, 2018 1918 1933 1896 1913 0 -14.78(-0.77%)
Apr 18, 2018 1933 1946 1916 1928 0 -6.08(-0.31%)
Apr 17, 2018 1929 1947 1918 1934 0 +16.05(+0.84%)
Apr 16, 2018 1914 1929 1904 1918 0 +13.21(+0.69%)
Apr 13, 2018 1921 1930 1893 1905 0 -7.80(-0.41%)
Apr 12, 2018 1904 1928 1896 1912 0 +18.97(+1.00%)
Apr 11, 2018 1894 1913 1885 1893 0 -13.26(-0.70%)
Apr 10, 2018 1900 1918 1885 1907 0 +33.27(+1.78%)
Apr 09, 2018 1878 1908 1867 1873 0 +5.49(+0.29%)
Apr 06, 2018 1887 1899 1858 1868 0 -39.23(-2.06%)
Apr 05, 2018 1903 1920 1891 1907 0 +10.65(+0.56%)
Apr 04, 2018 1834 1902 1830 1897 0 +31.22(+1.67%)
Apr 03, 2018 1852 1871 1831 1865 0 +23.97(+1.30%)
Apr 02, 2018 1872 1884 1817 1841 0 -39.10(-2.08%)
Mar 29, 2018 1880 1880 1880 1880 0 +21.65(+1.16%)
Mar 28, 2018 1859 1887 1841 1859 0 +2.14(+0.12%)
Mar 27, 2018 1900 1915 1840 1857 0 -32.77(-1.73%)
Mar 26, 2018 1861 1898 1845 1889 0 +62.68(+3.43%)
Mar 23, 2018 1869 1884 1823 1827 0 -39.69(-2.13%)
Mar 22, 2018 1891 1906 1862 1866 0 -41.25(-2.16%)
Mar 21, 2018 1918 1936 1899 1908 0 -9.36(-0.49%)
Mar 20, 2018 1921 1935 1909 1917 0 +0.57(+0.03%)
Mar 19, 2018 1931 1940 1901 1916 0 -24.98(-1.29%)
Mar 16, 2018 1942 1958 1931 1941 0 +5.02(+0.26%)
Mar 15, 2018 1937 1954 1923 1936 0 +1.91(+0.10%)
Mar 14, 2018 1958 1963 1927 1935 0 -14.66(-0.75%)
Mar 13, 2018 1952 1954 1942 1949 0 -14.80(-0.75%)
Mar 12, 2018 1965 1980 1952 1964 0 +0.18(+0.01%)
Mar 09, 2018 1945 1967 1934 1964 0 +31.78(+1.64%)
Mar 08, 2018 1930 1944 1912 1932 0 +8.04(+0.42%)
Mar 07, 2018 1924 1929 1910 1924 0 -2.73(-0.14%)
Mar 06, 2018 1936 1943 1913 1927 0 -0.13(-0.01%)
Mar 05, 2018 1898 1937 1892 1927 0 +17.90(+0.94%)
Mar 02, 2018 1884 1915 1873 1909 0 +6.44(+0.34%)
Mar 01, 2018 1932 1947 1886 1903 0 -28.33(-1.47%)
Feb 28, 2018 1959 1972 1928 1931 0 -20.89(-1.07%)
Feb 27, 2018 1975 1989 1950 1952 0 -20.60(-1.04%)
Feb 26, 2018 1955 1977 1945 1972 0 +26.04(+1.34%)
Feb 23, 2018 1930 1950 1919 1946 0 +29.14(+1.52%)
Feb 22, 2018 1917 1924 1912 1917 0 +4.27(+0.22%)
Feb 21, 2018 1933 1950 1911 1913 0 -15.28(-0.79%)
Feb 20, 2018 1936 1954 1915 1928 0 -18.23(-0.94%)
Feb 16, 2018 1946 1946 1946 1946 0 -0.07(-0.00%)
Feb 15, 2018 1934 1952 1917 1946 0 +26.88(+1.40%)
Feb 14, 2018 1886 1928 1879 1920 0 +21.14(+1.11%)
Feb 13, 2018 1889 1905 1882 1898 0 +9.27(+0.49%)
Feb 12, 2018 1879 1907 1861 1889 0 +26.23(+1.41%)
Feb 09, 2018 1855 1881 1797 1863 0 +28.10(+1.53%)
Feb 08, 2018 1900 1915 1833 1835 0 -72.39(-3.80%)
Feb 07, 2018 1909 1941 1892 1907 0 -8.57(-0.45%)
Feb 06, 2018 1847 1925 1828 1916 0 +23.27(+1.23%)
Feb 05, 2018 1934 1967 1859 1893 0 -66.74(-3.41%)
Feb 02, 2018 1996 2006 1956 1959 0 -47.93(-2.39%)
Feb 01, 2018 2002 2024 1991 2007 0 +1.58(+0.08%)
Jan 31, 2018 2010 2028 1991 2006 0 +1.88(+0.09%)
Jan 30, 2018 2011 2025 1992 2004 0 -25.18(-1.24%)
Jan 29, 2018 2037 2053 2018 2029 0 -14.24(-0.70%)
Jan 26, 2018 2025 2046 2012 2043 0 +28.52(+1.42%)
Jan 25, 2018 2026 2038 2003 2015 0 -4.49(-0.22%)
Jan 24, 2018 2030 2043 2005 2019 0 -2.14(-0.11%)
Jan 23, 2018 2021 2039 2008 2021 0 +2.74(+0.14%)
Jan 22, 2018 1999 2023 1991 2019 0 +15.70(+0.78%)
Jan 19, 2018 2005 2015 1987 2003 0 +0.78(+0.04%)
Jan 18, 2018 2003 2018 1991 2002 0 -1.00(-0.05%)
Jan 17, 2018 1985 2010 1974 2003 0 +23.72(+1.20%)
Jan 16, 2018 1995 2010 1970 1979 0 -11.60(-0.58%)
Jan 12, 2018 1991 1991 1991 1991 0 +14.69(+0.74%)
Jan 11, 2018 1971 1983 1959 1976 0 +11.04(+0.56%)
Jan 10, 2018 1966 1972 1958 1965 0 -1.50(-0.08%)
Jan 09, 2018 1972 1982 1957 1967 0 -3.06(-0.16%)
Jan 08, 2018 1970 1982 1957 1970 0 -3.23(-0.16%)
Jan 05, 2018 1967 1980 1956 1973 0 +13.03(+0.66%)
Jan 04, 2018 1950 1970 1941 1960 0 +13.11(+0.67%)
Jan 03, 2018 1945 1962 1933 1947 0 +2.10(+0.11%)
Jan 02, 2018 1942 1954 1928 1945 0 +13.68(+0.71%)
Dec 29, 2017 1931 1931 1931 1931 0 -10.11(-0.52%)
Dec 28, 2017 1941 1947 1933 1941 0 +3.96(+0.20%)
Dec 27, 2017 1938 1943 1932 1937 0 +1.55(+0.08%)
Dec 26, 2017 1933 1946 1926 1936 0 -6.95(-0.36%)
Dec 22, 2017 1944 1952 1933 1943 0 -0.62(-0.03%)
Dec 21, 2017 1943 1958 1933 1943 0 +4.96(+0.26%)
Dec 20, 2017 1948 1955 1927 1938 0 -1.46(-0.08%)
Dec 19, 2017 1948 1956 1931 1940 0 -4.41(-0.23%)
Dec 18, 2017 1940 1958 1931 1944 0 +13.93(+0.72%)
Dec 15, 2017 1922 1940 1911 1930 0 +19.54(+1.02%)
Dec 14, 2017 1923 1932 1906 1911 0 -10.29(-0.54%)
Dec 13, 2017 1924 1937 1912 1921 0 +0.17(+0.01%)
Dec 12, 2017 1922 1931 1906 1921 0 +8.04(+0.42%)
Dec 11, 2017 1901 1919 1893 1913 0 +11.26(+0.59%)
Dec 08, 2017 1897 1910 1886 1902 0 +11.67(+0.62%)
Dec 07, 2017 1887 1902 1876 1890 0 +0.16(+0.01%)
Dec 06, 2017 1887 1904 1872 1890 0 -3.40(-0.18%)
Dec 05, 2017 1896 1917 1879 1893 0 -4.76(-0.25%)
Dec 04, 2017 1907 1921 1890 1898 0 -2.17(-0.11%)
Dec 01, 2017 1898 1912 1878 1900 0 -0.81(-0.04%)
Nov 30, 2017 1896 1918 1881 1901 0 +11.97(+0.63%)
Nov 29, 2017 1893 1911 1867 1889 0 +1.10(+0.06%)
Nov 28, 2017 1870 1895 1859 1888 0 +20.82(+1.12%)
Nov 27, 2017 1869 1879 1859 1867 0 -0.50(-0.03%)
Nov 24, 2017 1869 1875 1861 1867 0 +1.81(+0.10%)
Nov 22, 2017 1867 1876 1856 1866 0 +1.36(+0.07%)
Nov 21, 2017 1857 1875 1850 1864 0 +11.55(+0.62%)
Nov 20, 2017 1849 1861 1840 1853 0 +4.76(+0.26%)
Nov 17, 2017 1852 1863 1838 1848 0 -8.02(-0.43%)
Nov 16, 2017 1845 1864 1838 1856 0 +24.99(+1.36%)
Nov 15, 2017 1833 1846 1819 1831 0 -13.00(-0.71%)
Nov 14, 2017 1844 1857 1828 1844 0 -7.99(-0.43%)
Nov 13, 2017 1849 1865 1839 1852 0 -2.87(-0.15%)
Nov 10, 2017 1854 1866 1842 1855 0 -2.89(-0.16%)
Nov 09, 2017 1853 1866 1837 1858 0 -6.12(-0.33%)
Nov 08, 2017 1856 1870 1847 1864 0 +4.56(+0.25%)
Nov 07, 2017 1860 1871 1846 1859 0 -1.85(-0.10%)
Nov 06, 2017 1862 1873 1847 1861 0 -1.54(-0.08%)
Nov 03, 2017 1863 1875 1846 1863 0 +10.54(+0.57%)
Nov 02, 2017 1845 1864 1828 1852 0 +7.38(+0.40%)
Nov 01, 2017 1850 1863 1833 1845 0 +0.78(+0.04%)
Oct 31, 2017 1846 1857 1831 1844 0 +2.62(+0.14%)
Oct 30, 2017 1842 1859 1825 1841 0 -3.72(-0.20%)
Oct 27, 2017 1844 1862 1824 1845 0 +25.48(+1.40%)
Oct 26, 2017 1818 1834 1808 1820 0 +5.18(+0.29%)
Oct 25, 2017 1822 1830 1801 1814 0 -11.52(-0.63%)
Oct 24, 2017 1829 1839 1814 1826 0 -0.58(-0.03%)
Oct 23, 2017 1834 1846 1820 1827 0 -7.15(-0.39%)
Oct 20, 2017 1825 1842 1814 1834 0 +12.26(+0.67%)
Oct 19, 2017 1818 1826 1813 1821 0 +2.57(+0.14%)
Oct 18, 2017 1820 1831 1810 1819 0 +4.24(+0.23%)
Oct 17, 2017 1814 1824 1802 1815 0 -1.33(-0.07%)
Oct 16, 2017 1810 1824 1801 1816 0 +7.62(+0.42%)
Oct 13, 2017 1808 1818 1799 1808 0 +1.09(+0.06%)
Oct 12, 2017 1811 1821 1797 1807 0 -6.16(-0.34%)
Oct 11, 2017 1811 1821 1801 1813 0 +1.34(+0.07%)
Oct 10, 2017 1809 1824 1799 1812 0 +8.66(+0.48%)
Oct 09, 2017 1806 1816 1794 1803 0 -0.37(-0.02%)
Oct 06, 2017 1803 1811 1794 1804 0 -4.14(-0.23%)
Oct 05, 2017 1799 1814 1792 1808 0 +12.14(+0.68%)
Oct 04, 2017 1796 1804 1784 1796 0 -3.40(-0.19%)
Oct 03, 2017 1794 1806 1788 1799 0 +7.36(+0.41%)
Oct 02, 2017 1785 1798 1776 1792 0 +6.92(+0.39%)
Sep 29, 2017 1779 1790 1769 1785 0 +5.49(+0.31%)
Sep 28, 2017 1777 1788 1767 1779 0 +1.95(+0.11%)
Sep 27, 2017 1778 1788 1766 1777 0 +5.21(+0.29%)
Sep 26, 2017 1774 1785 1764 1772 0 +2.52(+0.14%)
Sep 25, 2017 1768 1783 1756 1770 0 -4.34(-0.24%)
Sep 22, 2017 1768 1780 1760 1774 0 +2.69(+0.15%)
Sep 21, 2017 1776 1785 1761 1771 0 -5.80(-0.33%)
Sep 20, 2017 1777 1789 1761 1777 0 -0.59(-0.03%)
Sep 19, 2017 1776 1788 1765 1778 0 +5.11(+0.29%)
Sep 18, 2017 1771 1785 1761 1773 0 +3.01(+0.17%)
Sep 15, 2017 1763 1777 1752 1770 0 +8.46(+0.48%)
Sep 14, 2017 1762 1772 1752 1761 0 -3.01(-0.17%)
Sep 13, 2017 1761 1772 1751 1764 0 +1.51(+0.09%)
Sep 12, 2017 1760 1777 1746 1763 0 +7.80(+0.44%)
Sep 11, 2017 1748 1761 1740 1755 0 +16.37(+0.94%)
Sep 08, 2017 1744 1754 1727 1738 0 -8.53(-0.49%)
Sep 07, 2017 1756 1764 1736 1747 0 -6.29(-0.36%)
Sep 06, 2017 1756 1765 1743 1753 0 +4.79(+0.27%)
Sep 05, 2017 1754 1764 1736 1749 0 -11.49(-0.65%)
Sep 01, 2017 1761 1770 1751 1760 0 +3.16(+0.18%)
Aug 31, 2017 1755 1766 1747 1757 0 +5.74(+0.33%)
Aug 30, 2017 1749 1758 1740 1751 0 +3.51(+0.20%)
Aug 29, 2017 1734 1752 1730 1748 0 +2.01(+0.12%)
Aug 28, 2017 1748 1755 1736 1746 0 +1.89(+0.11%)
Aug 25, 2017 1743 1755 1737 1744 0 +6.05(+0.35%)
Aug 24, 2017 1747 1753 1731 1738 0 -5.11(-0.29%)
Aug 23, 2017 1739 1752 1733 1743 0 -3.56(-0.20%)
Aug 22, 2017 1735 1751 1731 1746 0 +16.57(+0.96%)
Aug 21, 2017 1727 1737 1714 1730 0 +2.80(+0.16%)
Aug 18, 2017 1732 1742 1719 1727 0 -7.55(-0.44%)
Aug 17, 2017 1756 1762 1732 1734 0 -27.37(-1.55%)
Aug 16, 2017 1762 1773 1752 1762 0 +1.88(+0.11%)
Aug 15, 2017 1766 1774 1752 1760 0 -2.25(-0.13%)
Aug 14, 2017 1756 1769 1750 1762 0 +17.67(+1.01%)
Aug 11, 2017 1744 1757 1734 1745 0 +4.71(+0.27%)
Aug 10, 2017 1758 1765 1736 1740 0 -26.86(-1.52%)
Aug 09, 2017 1758 1771 1751 1767 0 +1.45(+0.08%)
Aug 08, 2017 1762 1781 1755 1765 0 -0.01(-0.00%)
Aug 07, 2017 1763 1773 1755 1765 0 +1.30(+0.07%)
Aug 04, 2017 1764 1775 1752 1764 0 +5.58(+0.32%)
Aug 03, 2017 1761 1770 1749 1758 0 -1.76(-0.10%)
Aug 02, 2017 1764 1772 1746 1760 0 +11.11(+0.64%)
Aug 01, 2017 1750 1760 1737 1749 0 +5.49(+0.31%)
Jul 31, 2017 1746 1757 1734 1744 0 -0.70(-0.04%)
Jul 28, 2017 1751 1762 1729 1744 0 -13.61(-0.77%)
Jul 27, 2017 1755 1773 1731 1758 0 +4.82(+0.27%)
Jul 26, 2017 1755 1764 1744 1753 0 +1.54(+0.09%)
Jul 25, 2017 1751 1762 1744 1752 0 +11.33(+0.65%)
Jul 24, 2017 1741 1751 1730 1740 0 -2.47(-0.14%)
Jul 21, 2017 1739 1750 1729 1743 0 -5.81(-0.33%)
Jul 20, 2017 1750 1763 1738 1748 0 -1.99(-0.11%)
Jul 19, 2017 1745 1756 1739 1750 0 +6.45(+0.37%)
Jul 18, 2017 1741 1751 1732 1744 0 -2.08(-0.12%)
Jul 17, 2017 1744 1756 1738 1746 0 -0.62(-0.04%)
Jul 14, 2017 1739 1753 1731 1747 0 +8.23(+0.47%)
Jul 13, 2017 1731 1746 1724 1738 0 +8.69(+0.50%)
Jul 12, 2017 1727 1737 1719 1730 0 +10.79(+0.63%)
Jul 11, 2017 1720 1729 1709 1719 0 -1.72(-0.10%)
Jul 10, 2017 1721 1733 1710 1721 0 -2.82(-0.16%)
Jul 07, 2017 1718 1730 1710 1724 0 +9.06(+0.53%)
Jul 06, 2017 1722 1731 1708 1714 0 -17.29(-1.00%)
Jul 05, 2017 1731 1743 1718 1732 0 +2.88(+0.17%)
Jul 03, 2017 1730 1745 1719 1729 0 +4.64(+0.27%)
Jun 30, 2017 1728 1735 1718 1724 0 +3.18(+0.18%)
Jun 29, 2017 1733 1741 1710 1721 0 -10.72(-0.62%)
Jun 28, 2017 1724 1738 1716 1732 0 +14.48(+0.84%)
Jun 27, 2017 1727 1736 1713 1717 0 -13.34(-0.77%)
Jun 26, 2017 1735 1746 1724 1731 0 +0.66(+0.04%)
Jun 23, 2017 1730 1742 1720 1730 0 +0.04(+0.00%)
Jun 22, 2017 1734 1743 1722 1730 0 -3.19(-0.18%)
Jun 21, 2017 1739 1747 1723 1733 0 -3.67(-0.21%)
Jun 20, 2017 1749 1754 1732 1737 0 -13.48(-0.77%)
Jun 19, 2017 1741 1756 1734 1750 0 +16.70(+0.96%)
Jun 16, 2017 1734 1743 1719 1734 0 -5.30(-0.30%)
Jun 15, 2017 1730 1746 1721 1739 0 -4.71(-0.27%)
Jun 14, 2017 1746 1756 1726 1744 0 -0.15(-0.01%)
Jun 13, 2017 1745 1754 1732 1744 0 +4.29(+0.25%)
Jun 12, 2017 1734 1754 1720 1739 0 -4.33(-0.25%)
Jun 09, 2017 1750 1766 1718 1744 0 -3.86(-0.22%)
Jun 08, 2017 1750 1761 1736 1748 0 -1.25(-0.07%)
Jun 07, 2017 1750 1759 1739 1749 0 +1.47(+0.08%)
Jun 06, 2017 1746 1758 1739 1747 0 -3.10(-0.18%)
Jun 05, 2017 1750 1760 1743 1751 0 -2.53(-0.14%)
Jun 02, 2017 1746 1760 1736 1753 0 +8.39(+0.48%)
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.