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, 2019 2010 2025 1995 2004 0 -29.94(-1.47%)
May 30, 2019 2034 2048 2019 2034 0 +4.29(+0.21%)
May 29, 2019 2025 2042 2010 2030 0 -7.72(-0.38%)
May 28, 2019 2056 2071 2034 2038 0 -16.60(-0.81%)
May 24, 2019 2059 2072 2044 2054 0 +4.68(+0.23%)
May 23, 2019 2052 2061 2027 2049 0 -21.76(-1.05%)
May 22, 2019 2071 2089 2058 2071 0 -9.24(-0.44%)
May 21, 2019 2075 2093 2064 2080 0 +14.56(+0.70%)
May 20, 2019 2064 2084 2047 2066 0 -14.92(-0.72%)
May 17, 2019 2072 2104 2066 2081 0 -9.09(-0.43%)
May 16, 2019 2079 2109 2071 2090 0 +16.97(+0.82%)
May 15, 2019 2049 2083 2040 2073 0 +12.19(+0.59%)
May 14, 2019 2048 2077 2041 2061 0 +18.85(+0.92%)
May 13, 2019 2052 2069 2028 2042 0 -56.02(-2.67%)
May 10, 2019 2081 2109 2054 2098 0 +5.09(+0.24%)
May 09, 2019 2083 2103 2063 2093 0 -13.19(-0.63%)
May 08, 2019 2104 2125 2094 2106 0 -3.89(-0.18%)
May 07, 2019 2129 2139 2092 2110 0 -38.72(-1.80%)
May 06, 2019 2121 2155 2114 2149 0 -12.03(-0.56%)
May 03, 2019 2151 2169 2142 2161 0 +22.64(+1.06%)
May 02, 2019 2143 2159 2122 2138 0 -4.84(-0.23%)
May 01, 2019 2162 2181 2136 2143 0 -4.15(-0.19%)
Apr 30, 2019 2142 2159 2124 2147 0 +5.19(+0.24%)
Apr 29, 2019 2142 2157 2130 2142 0 +1.30(+0.06%)
Apr 26, 2019 2134 2150 2116 2141 0 -1.74(-0.08%)
Apr 25, 2019 2148 2164 2128 2142 0 -1.00(-0.05%)
Apr 24, 2019 2145 2159 2132 2143 0 -5.05(-0.24%)
Apr 23, 2019 2131 2156 2120 2148 0 +18.27(+0.86%)
Apr 22, 2019 2121 2140 2113 2130 0 -0.07(-0.00%)
Apr 18, 2019 2128 2143 2109 2130 0 +5.43(+0.26%)
Apr 17, 2019 2122 2142 2100 2125 0 +9.48(+0.45%)
Apr 16, 2019 2121 2135 2103 2115 0 -0.04(-0.00%)
Apr 15, 2019 2114 2126 2101 2115 0 +0.63(+0.03%)
Apr 12, 2019 2114 2129 2097 2115 0 +9.89(+0.47%)
Apr 11, 2019 2107 2117 2093 2105 0 +1.08(+0.05%)
Apr 10, 2019 2098 2111 2088 2104 0 +6.88(+0.33%)
Apr 09, 2019 2100 2112 2087 2097 0 -14.77(-0.70%)
Apr 08, 2019 2099 2115 2089 2112 0 +7.85(+0.37%)
Apr 05, 2019 2099 2111 2090 2104 0 +8.80(+0.42%)
Apr 04, 2019 2091 2105 2076 2095 0 +3.44(+0.16%)
Apr 03, 2019 2090 2106 2075 2091 0 +7.88(+0.38%)
Apr 02, 2019 2083 2096 2070 2084 0 +1.29(+0.06%)
Apr 01, 2019 2077 2090 2060 2082 0 +19.84(+0.96%)
Mar 29, 2019 2064 2071 2046 2062 0 +9.59(+0.47%)
Mar 28, 2019 2053 2064 2036 2053 0 +5.41(+0.26%)
Mar 27, 2019 2057 2069 2033 2047 0 -5.72(-0.28%)
Mar 26, 2019 2059 2074 2036 2053 0 +11.01(+0.54%)
Mar 25, 2019 2043 2061 2024 2042 0 -2.91(-0.14%)
Mar 22, 2019 2070 2087 2038 2045 0 -34.11(-1.64%)
Mar 21, 2019 2048 2089 2042 2079 0 +28.84(+1.41%)
Mar 20, 2019 2052 2072 2032 2050 0 -4.53(-0.22%)
Mar 19, 2019 2065 2076 2044 2055 0 -1.40(-0.07%)
Mar 18, 2019 2042 2063 2034 2056 0 +15.94(+0.78%)
Mar 15, 2019 2031 2053 2018 2040 0 +13.92(+0.69%)
Mar 14, 2019 2029 2039 2015 2026 0 +2.70(+0.13%)
Mar 13, 2019 2022 2038 2011 2024 0 +9.22(+0.46%)
Mar 12, 2019 2011 2028 2001 2014 0 +8.11(+0.40%)
Mar 11, 2019 1984 2011 1978 2006 0 +31.39(+1.59%)
Mar 08, 2019 1962 1982 1949 1975 0 -2.99(-0.15%)
Mar 07, 2019 1987 1995 1966 1978 0 -14.19(-0.71%)
Mar 06, 2019 2001 2013 1984 1992 0 -11.61(-0.58%)
Mar 05, 2019 2009 2017 1990 2004 0 -3.25(-0.16%)
Mar 04, 2019 2022 2034 1988 2007 0 -6.59(-0.33%)
Mar 01, 2019 2018 2028 1997 2014 0 +7.81(+0.39%)
Feb 28, 2019 2007 2022 1995 2006 0 -4.63(-0.23%)
Feb 27, 2019 2005 2019 1991 2010 0 +0.26(+0.01%)
Feb 26, 2019 2003 2022 1994 2010 0 -0.15(-0.01%)
Feb 25, 2019 2018 2031 2004 2010 0 +8.30(+0.41%)
Feb 22, 2019 1994 2010 1985 2002 0 +16.00(+0.81%)
Feb 21, 2019 1981 1999 1970 1986 0 +0.33(+0.02%)
Feb 20, 2019 1984 1998 1969 1986 0 +1.79(+0.09%)
Feb 19, 2019 1976 1995 1969 1984 0 +3.76(+0.19%)
Feb 15, 2019 1972 1987 1960 1980 0 +24.86(+1.27%)
Feb 14, 2019 1948 1967 1937 1955 0 -0.56(-0.03%)
Feb 13, 2019 1957 1972 1944 1956 0 +4.79(+0.25%)
Feb 12, 2019 1939 1959 1932 1951 0 +23.21(+1.20%)
Feb 11, 2019 1937 1945 1920 1928 0 -4.32(-0.22%)
Feb 08, 2019 1921 1940 1907 1932 0 -0.13(-0.01%)
Feb 07, 2019 1941 1951 1915 1932 0 -20.98(-1.07%)
Feb 06, 2019 1957 1969 1941 1953 0 -3.70(-0.19%)
Feb 05, 2019 1950 1967 1940 1957 0 +13.72(+0.71%)
Feb 04, 2019 1924 1950 1912 1943 0 +20.46(+1.06%)
Feb 01, 2019 1930 1945 1910 1923 0 -3.20(-0.17%)
Jan 31, 2019 1911 1942 1897 1926 0 +6.82(+0.36%)
Jan 30, 2019 1903 1932 1883 1919 0 +36.94(+1.96%)
Jan 29, 2019 1886 1903 1867 1882 0 -7.40(-0.39%)
Jan 28, 2019 1891 1901 1869 1890 0 -16.41(-0.86%)
Jan 25, 2019 1905 1922 1888 1906 0 +13.59(+0.72%)
Jan 24, 2019 1898 1909 1873 1892 0 -7.29(-0.38%)
Jan 23, 2019 1898 1913 1877 1900 0 +10.66(+0.56%)
Jan 22, 2019 1902 1913 1874 1889 0 -25.55(-1.33%)
Jan 18, 2019 1908 1923 1891 1915 0 +21.23(+1.12%)
Jan 17, 2019 1875 1904 1866 1893 0 +10.95(+0.58%)
Jan 16, 2019 1882 1900 1870 1882 0 +1.61(+0.09%)
Jan 15, 2019 1861 1891 1851 1881 0 +17.97(+0.96%)
Jan 14, 2019 1859 1875 1847 1863 0 -10.55(-0.56%)
Jan 11, 2019 1866 1883 1852 1873 0 +0.13(+0.01%)
Jan 10, 2019 1862 1880 1845 1873 0 +0.93(+0.05%)
Jan 09, 2019 1869 1890 1852 1872 0 +8.14(+0.44%)
Jan 08, 2019 1865 1881 1841 1864 0 +15.06(+0.81%)
Jan 07, 2019 1840 1866 1825 1849 0 +10.28(+0.56%)
Jan 04, 2019 1808 1847 1797 1839 0 +58.14(+3.26%)
Jan 03, 2019 1808 1821 1774 1781 0 -60.85(-3.30%)
Jan 02, 2019 1810 1852 1798 1842 0 +4.23(+0.23%)
Dec 31, 2018 1833 1850 1817 1837 0 +16.94(+0.93%)
Dec 28, 2018 1829 1848 1806 1820 0 +2.00(+0.11%)
Dec 27, 2018 1787 1820 1750 1818 0 +11.83(+0.65%)
Dec 26, 2018 1731 1808 1711 1807 0 +86.47(+5.03%)
Dec 24, 2018 1755 1774 1718 1720 0 -49.31(-2.79%)
Dec 21, 2018 1803 1837 1759 1769 0 -37.99(-2.10%)
Dec 20, 2018 1831 1851 1782 1807 0 -30.72(-1.67%)
Dec 19, 2018 1867 1899 1820 1838 0 -21.67(-1.17%)
Dec 18, 2018 1865 1885 1844 1860 0 +5.80(+0.31%)
Dec 17, 2018 1878 1896 1840 1854 0 -31.00(-1.64%)
Dec 14, 2018 1903 1920 1876 1885 0 -37.36(-1.94%)
Dec 13, 2018 1925 1942 1907 1922 0 +7.49(+0.39%)
Dec 12, 2018 1931 1946 1907 1915 0 +5.98(+0.31%)
Dec 11, 2018 1936 1949 1895 1909 0 -2.33(-0.12%)
Dec 10, 2018 1896 1926 1862 1911 0 +9.11(+0.48%)
Dec 07, 2018 1943 1961 1894 1902 0 -48.48(-2.49%)
Dec 06, 2018 1924 1955 1898 1951 0 -8.42(-0.43%)
Dec 04, 2018 2014 2027 1953 1959 0 -66.05(-3.26%)
Dec 03, 2018 2034 2046 2002 2025 0 +16.68(+0.83%)
Nov 30, 2018 1996 2017 1979 2008 0 +14.00(+0.70%)
Nov 29, 2018 1997 2013 1976 1994 0 -7.70(-0.38%)
Nov 28, 2018 1965 2007 1950 2002 0 +47.08(+2.41%)
Nov 27, 2018 1932 1962 1922 1955 0 +11.07(+0.57%)
Nov 26, 2018 1932 1955 1915 1944 0 +28.99(+1.51%)
Nov 23, 2018 1918 1937 1903 1915 0 -15.95(-0.83%)
Nov 21, 2018 1931 1931 1931 1931 0 +2.48(+0.13%)
Nov 20, 2018 1943 1966 1910 1928 0 -51.94(-2.62%)
Nov 19, 2018 2003 2020 1964 1980 0 -30.18(-1.50%)
Nov 16, 2018 1992 2023 1979 2011 0 +10.04(+0.50%)
Nov 15, 2018 1980 2013 1955 2000 0 +18.49(+0.93%)
Nov 14, 2018 2024 2031 1970 1982 0 -26.99(-1.34%)
Nov 13, 2018 2014 2044 1995 2009 0 -4.36(-0.22%)
Nov 12, 2018 2048 2062 2006 2013 0 -47.38(-2.30%)
Nov 09, 2018 2068 2083 2040 2061 0 -18.88(-0.91%)
Nov 08, 2018 2077 2094 2062 2080 0 -2.29(-0.11%)
Nov 07, 2018 2056 2089 2040 2082 0 +44.62(+2.19%)
Nov 06, 2018 2028 2050 2013 2037 0 +8.68(+0.43%)
Nov 05, 2018 2018 2042 1995 2029 0 +10.38(+0.51%)
Nov 02, 2018 2034 2054 1996 2018 0 -27.12(-1.33%)
Nov 01, 2018 2041 2064 2019 2045 0 +7.54(+0.37%)
Oct 31, 2018 2042 2069 2021 2038 0 +18.54(+0.92%)
Oct 30, 2018 1998 2035 1974 2019 0 +19.93(+1.00%)
Oct 29, 2018 2030 2055 1965 1999 0 -10.38(-0.52%)
Oct 26, 2018 2014 2042 1983 2010 0 +13.56(+0.68%)
Oct 24, 2018 2054 2071 1987 1996 0 -62.63(-3.04%)
Oct 23, 2018 2029 2072 2009 2059 0 +3.38(+0.16%)
Oct 22, 2018 2061 2079 2039 2055 0 +0.02(+0.00%)
Oct 19, 2018 2052 2081 2038 2055 0 +7.88(+0.38%)
Oct 18, 2018 2067 2081 2030 2048 0 -31.88(-1.53%)
Oct 17, 2018 2078 2098 2056 2079 0 -3.87(-0.19%)
Oct 16, 2018 2061 2090 2046 2083 0 +40.02(+1.96%)
Oct 15, 2018 2057 2076 2035 2043 0 -17.76(-0.86%)
Oct 12, 2018 2061 2084 2025 2061 0 +34.16(+1.69%)
Oct 11, 2018 2058 2089 2010 2027 0 -35.80(-1.74%)
Oct 10, 2018 2128 2139 2062 2063 0 -69.25(-3.25%)
Oct 09, 2018 2124 2149 2108 2132 0 +5.61(+0.26%)
Oct 08, 2018 2116 2138 2097 2126 0 +3.22(+0.15%)
Oct 05, 2018 2138 2149 2103 2123 0 -13.90(-0.65%)
Oct 04, 2018 2145 2162 2115 2137 0 -13.36(-0.62%)
Oct 03, 2018 2154 2172 2139 2150 0 +6.22(+0.29%)
Oct 02, 2018 2140 2158 2125 2144 0 +4.12(+0.19%)
Oct 01, 2018 2143 2158 2128 2140 0 +10.96(+0.51%)
Sep 28, 2018 2125 2140 2114 2129 0 +1.40(+0.07%)
Sep 27, 2018 2128 2143 2118 2128 0 +9.63(+0.45%)
Sep 26, 2018 2128 2144 2112 2118 0 -8.72(-0.41%)
Sep 25, 2018 2130 2145 2115 2127 0 -1.94(-0.09%)
Sep 24, 2018 2126 2148 2108 2129 0 -4.91(-0.23%)
Sep 21, 2018 2142 2155 2123 2134 0 -0.84(-0.04%)
Sep 20, 2018 2128 2146 2116 2134 0 +16.10(+0.76%)
Sep 19, 2018 2119 2137 2097 2118 0 +0.35(+0.02%)
Sep 18, 2018 2107 2133 2097 2118 0 +11.77(+0.56%)
Sep 17, 2018 2119 2130 2096 2106 0 -14.89(-0.70%)
Sep 14, 2018 2125 2136 2106 2121 0 -3.28(-0.15%)
Sep 13, 2018 2118 2139 2103 2124 0 +14.32(+0.68%)
Sep 12, 2018 2114 2131 2092 2110 0 -2.58(-0.12%)
Sep 11, 2018 2094 2123 2082 2113 0 +15.55(+0.74%)
Sep 10, 2018 2102 2117 2085 2097 0 +2.01(+0.10%)
Sep 07, 2018 2095 2114 2082 2095 0 -7.65(-0.36%)
Sep 06, 2018 2108 2122 2086 2103 0 -7.46(-0.35%)
Sep 05, 2018 2115 2132 2091 2110 0 -8.82(-0.42%)
Sep 04, 2018 2115 2129 2099 2119 0 -2.00(-0.09%)
Aug 31, 2018 2121 2121 2121 2121 0 +3.66(+0.17%)
Aug 30, 2018 2116 2136 2106 2117 0 -3.86(-0.18%)
Aug 29, 2018 2111 2129 2101 2121 0 +12.41(+0.59%)
Aug 28, 2018 2109 2119 2099 2109 0 +4.82(+0.23%)
Aug 27, 2018 2099 2114 2087 2104 0 +14.71(+0.70%)
Aug 24, 2018 2086 2098 2077 2089 0 +8.04(+0.39%)
Aug 23, 2018 2080 2093 2072 2081 0 +0.53(+0.03%)
Aug 22, 2018 2082 2099 2069 2081 0 -2.03(-0.10%)
Aug 21, 2018 2087 2100 2072 2083 0 +2.34(+0.11%)
Aug 20, 2018 2086 2099 2070 2080 0 -4.17(-0.20%)
Aug 17, 2018 2071 2093 2063 2085 0 +11.69(+0.56%)
Aug 16, 2018 2066 2085 2057 2073 0 +26.32(+1.29%)
Aug 15, 2018 2045 2059 2026 2047 0 -8.72(-0.42%)
Aug 14, 2018 2048 2065 2036 2055 0 +12.78(+0.63%)
Aug 13, 2018 2052 2065 2037 2042 0 -9.78(-0.48%)
Aug 10, 2018 2052 2066 2039 2052 0 -13.87(-0.67%)
Aug 09, 2018 2066 2079 2057 2066 0 -2.02(-0.10%)
Aug 08, 2018 2063 2077 2052 2068 0 +4.90(+0.24%)
Aug 07, 2018 2067 2078 2054 2063 0 +0.03(+0.00%)
Aug 06, 2018 2056 2070 2046 2063 0 +3.51(+0.17%)
Aug 03, 2018 2046 2066 2035 2060 0 +13.53(+0.66%)
Aug 02, 2018 2018 2055 2008 2046 0 +16.45(+0.81%)
Aug 01, 2018 2030 2044 2011 2030 0 +15.34(+0.76%)
Jul 31, 2018 2016 2032 1999 2014 0 +5.20(+0.26%)
Jul 30, 2018 2015 2030 1994 2009 0 -3.63(-0.18%)
Jul 27, 2018 2027 2039 1995 2013 0 -13.45(-0.66%)
Jul 26, 2018 2034 2048 2019 2026 0 -8.27(-0.41%)
Jul 25, 2018 2022 2044 2003 2035 0 +12.35(+0.61%)
Jul 24, 2018 2021 2038 2005 2022 0 +11.02(+0.55%)
Jul 23, 2018 1999 2020 1989 2011 0 +7.68(+0.38%)
Jul 20, 2018 2005 2020 1989 2003 0 +4.09(+0.20%)
Jul 19, 2018 1998 2014 1985 1999 0 -3.79(-0.19%)
Jul 18, 2018 2005 2015 1991 2003 0 -0.36(-0.02%)
Jul 17, 2018 1992 2013 1984 2004 0 +6.38(+0.32%)
Jul 16, 2018 2000 2010 1981 1997 0 +1.59(+0.08%)
Jul 13, 2018 1990 2005 1977 1996 0 +5.18(+0.26%)
Jul 12, 2018 1985 2000 1973 1990 0 +19.31(+0.98%)
Jul 11, 2018 1975 1988 1964 1971 0 -16.69(-0.84%)
Jul 10, 2018 1985 1997 1976 1988 0 +10.01(+0.51%)
Jul 09, 2018 1968 1986 1960 1978 0 +18.26(+0.93%)
Jul 06, 2018 1947 1966 1935 1959 0 +17.18(+0.88%)
Jul 05, 2018 1941 1952 1927 1942 0 +11.68(+0.60%)
Jul 03, 2018 1931 1931 1931 1931 0 -10.20(-0.53%)
Jul 02, 2018 1922 1946 1911 1941 0 +7.76(+0.40%)
Jun 29, 2018 1940 1957 1925 1933 0 +0.38(+0.02%)
Jun 28, 2018 1921 1944 1911 1933 0 +11.89(+0.62%)
Jun 27, 2018 1937 1956 1916 1921 0 -12.38(-0.64%)
Jun 26, 2018 1932 1950 1919 1933 0 +5.22(+0.27%)
Jun 25, 2018 1939 1951 1910 1928 0 -22.09(-1.13%)
Jun 22, 2018 1957 1967 1939 1950 0 -0.03(-0.00%)
Jun 21, 2018 1962 1974 1939 1950 0 -10.19(-0.52%)
Jun 20, 2018 1966 1978 1950 1960 0 -1.33(-0.07%)
Jun 19, 2018 1953 1969 1940 1962 0 -9.60(-0.49%)
Jun 18, 2018 1966 1982 1950 1971 0 -7.10(-0.36%)
Jun 15, 2018 1978 1991 1966 1978 0 -6.27(-0.32%)
Jun 14, 2018 1994 2001 1975 1985 0 -1.50(-0.08%)
Jun 13, 2018 1997 2008 1980 1986 0 -11.30(-0.57%)
Jun 12, 2018 2000 2009 1985 1997 0 +1.71(+0.09%)
Jun 11, 2018 1998 2009 1986 1996 0 -2.20(-0.11%)
Jun 08, 2018 1990 2005 1978 1998 0 +1.69(+0.08%)
Jun 07, 2018 1998 2013 1980 1996 0 +0.06(+0.00%)
Jun 06, 2018 1986 2001 1973 1996 0 +15.35(+0.77%)
Jun 05, 2018 1980 1991 1968 1981 0 +2.19(+0.11%)
Jun 04, 2018 1975 1991 1966 1979 0 +11.51(+0.59%)
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.