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, 2020 2455 2482 2424 2460 0 +6.27(+0.26%)
May 28, 2020 2465 2500 2435 2454 0 -4.79(-0.19%)
May 27, 2020 2444 2470 2404 2459 0 +30.86(+1.27%)
May 26, 2020 2463 2483 2415 2428 0 +8.71(+0.36%)
May 22, 2020 2411 2429 2394 2419 0 +5.17(+0.21%)
May 21, 2020 2425 2447 2400 2414 0 -14.07(-0.58%)
May 20, 2020 2422 2446 2401 2428 0 +34.00(+1.42%)
May 19, 2020 2423 2446 2388 2394 0 -28.62(-1.18%)
May 18, 2020 2415 2445 2391 2423 0 +57.92(+2.45%)
May 15, 2020 2328 2386 2311 2365 0 +5.75(+0.24%)
May 14, 2020 2312 2367 2283 2359 0 +17.85(+0.76%)
May 13, 2020 2376 2399 2309 2341 0 -32.50(-1.37%)
May 12, 2020 2431 2445 2372 2374 0 -45.48(-1.88%)
May 11, 2020 2390 2438 2377 2419 0 +12.84(+0.53%)
May 08, 2020 2395 2416 2375 2407 0 +35.08(+1.48%)
May 07, 2020 2380 2399 2355 2371 0 +11.48(+0.49%)
May 06, 2020 2379 2399 2350 2360 0 -2.96(-0.13%)
May 05, 2020 2363 2399 2344 2363 0 +23.48(+1.00%)
May 04, 2020 2311 2349 2289 2339 0 +18.86(+0.81%)
May 01, 2020 2330 2371 2299 2321 0 -50.00(-2.11%)
Apr 30, 2020 2372 2397 2336 2371 0 -3.08(-0.13%)
Apr 29, 2020 2358 2397 2333 2374 0 +53.50(+2.31%)
Apr 28, 2020 2370 2383 2309 2320 0 -19.58(-0.84%)
Apr 27, 2020 2334 2363 2310 2340 0 +19.33(+0.83%)
Apr 24, 2020 2288 2328 2268 2320 0 +42.98(+1.89%)
Apr 23, 2020 2293 2328 2266 2277 0 -13.90(-0.61%)
Apr 22, 2020 2280 2315 2257 2291 0 +54.37(+2.43%)
Apr 21, 2020 2277 2297 2215 2237 0 -71.43(-3.09%)
Apr 20, 2020 2318 2358 2295 2308 0 -43.45(-1.85%)
Apr 17, 2020 2346 2375 2302 2352 0 +38.06(+1.64%)
Apr 16, 2020 2308 2337 2268 2314 0 +24.58(+1.07%)
Apr 15, 2020 2296 2318 2260 2289 0 -46.75(-2.00%)
Apr 14, 2020 2304 2360 2271 2336 0 +78.79(+3.49%)
Apr 13, 2020 2257 2283 2212 2257 0 -4.21(-0.19%)
Apr 09, 2020 2247 2294 2214 2261 0 +32.43(+1.45%)
Apr 08, 2020 2205 2247 2177 2229 0 +48.04(+2.20%)
Apr 07, 2020 2257 2279 2174 2181 0 -13.26(-0.60%)
Apr 06, 2020 2129 2209 2104 2194 0 +140.32(+6.83%)
Apr 03, 2020 2067 2098 2023 2054 0 -26.86(-1.29%)
Apr 02, 2020 2022 2094 2000 2081 0 +50.70(+2.50%)
Apr 01, 2020 2043 2088 2004 2030 0 -83.86(-3.97%)
Mar 31, 2020 2136 2185 2092 2114 0 -32.07(-1.49%)
Mar 30, 2020 2090 2164 2062 2146 0 +80.18(+3.88%)
Mar 27, 2020 2079 2134 2039 2066 0 -70.70(-3.31%)
Mar 26, 2020 2036 2157 2025 2136 0 +118.17(+5.85%)
Mar 25, 2020 2028 2114 1965 2018 0 +3.86(+0.19%)
Mar 24, 2020 1956 2040 1914 2014 0 +153.06(+8.22%)
Mar 23, 2020 1872 1926 1790 1861 0 -26.66(-1.41%)
Mar 20, 2020 2006 2045 1869 1888 0 -95.74(-4.83%)
Mar 19, 2020 1994 2074 1913 1984 0 -13.04(-0.65%)
Mar 18, 2020 1959 2062 1878 1997 0 -68.70(-3.33%)
Mar 17, 2020 1995 2109 1923 2066 0 +113.12(+5.79%)
Mar 16, 2020 1965 2106 1906 1952 0 -276.67(-12.41%)
Mar 13, 2020 2118 2250 2021 2229 0 +254.34(+12.88%)
Mar 12, 2020 2063 2168 1960 1975 0 -240.91(-10.87%)
Mar 11, 2020 2256 2282 2184 2216 0 -102.84(-4.44%)
Mar 10, 2020 2270 2326 2188 2318 0 +129.23(+5.90%)
Mar 09, 2020 2196 2285 2159 2189 0 -176.14(-7.45%)
Mar 06, 2020 2335 2389 2294 2365 0 -46.53(-1.93%)
Mar 05, 2020 2428 2468 2392 2412 0 -77.30(-3.11%)
Mar 04, 2020 2438 2495 2405 2489 0 +98.97(+4.14%)
Mar 03, 2020 2477 2510 2364 2390 0 -78.81(-3.19%)
Mar 02, 2020 2363 2478 2326 2469 0 +140.14(+6.02%)
Feb 28, 2020 2259 2359 2220 2329 0 -17.70(-0.75%)
Feb 27, 2020 2407 2451 2342 2347 0 -125.17(-5.06%)
Feb 26, 2020 2475 2525 2449 2472 0 +5.67(+0.23%)
Feb 25, 2020 2552 2565 2454 2466 0 -67.16(-2.65%)
Feb 24, 2020 2528 2578 2487 2533 0 -89.39(-3.41%)
Feb 21, 2020 2648 2660 2603 2623 0 -35.59(-1.34%)
Feb 20, 2020 2671 2687 2630 2658 0 -17.72(-0.66%)
Feb 19, 2020 2672 2692 2659 2676 0 +13.03(+0.49%)
Feb 18, 2020 2659 2680 2641 2663 0 -15.68(-0.59%)
Feb 14, 2020 2676 2691 2658 2679 0 +2.91(+0.11%)
Feb 13, 2020 2667 2693 2655 2676 0 -6.82(-0.25%)
Feb 12, 2020 2676 2697 2655 2683 0 +17.64(+0.66%)
Feb 11, 2020 2691 2701 2649 2665 0 -11.20(-0.42%)
Feb 10, 2020 2641 2682 2632 2676 0 +19.30(+0.73%)
Feb 07, 2020 2661 2679 2641 2657 0 -15.58(-0.58%)
Feb 06, 2020 2665 2684 2645 2672 0 +15.71(+0.59%)
Feb 05, 2020 2662 2682 2627 2657 0 +24.80(+0.94%)
Feb 04, 2020 2616 2647 2602 2632 0 +53.42(+2.07%)
Feb 03, 2020 2565 2607 2548 2578 0 +12.76(+0.50%)
Jan 31, 2020 2611 2621 2553 2566 0 -56.50(-2.15%)
Jan 30, 2020 2601 2630 2580 2622 0 +16.28(+0.62%)
Jan 29, 2020 2619 2637 2588 2606 0 +11.04(+0.43%)
Jan 28, 2020 2574 2608 2562 2595 0 +35.77(+1.40%)
Jan 27, 2020 2548 2581 2529 2559 0 -40.42(-1.55%)
Jan 24, 2020 2627 2640 2586 2600 0 -15.03(-0.57%)
Jan 23, 2020 2606 2622 2587 2615 0 +7.75(+0.30%)
Jan 22, 2020 2612 2628 2596 2607 0 +6.74(+0.26%)
Jan 21, 2020 2599 2621 2588 2600 0 -7.80(-0.30%)
Jan 17, 2020 2602 2616 2585 2608 0 +15.29(+0.59%)
Jan 16, 2020 2581 2599 2568 2593 0 +25.37(+0.99%)
Jan 15, 2020 2565 2588 2551 2567 0 -2.22(-0.09%)
Jan 14, 2020 2576 2593 2556 2569 0 -12.07(-0.47%)
Jan 13, 2020 2564 2589 2552 2582 0 +22.95(+0.90%)
Jan 10, 2020 2570 2582 2549 2559 0 -5.94(-0.23%)
Jan 09, 2020 2557 2574 2544 2564 0 +23.36(+0.92%)
Jan 08, 2020 2521 2556 2513 2541 0 +22.58(+0.90%)
Jan 07, 2020 2532 2541 2508 2519 0 -15.78(-0.62%)
Jan 06, 2020 2509 2540 2500 2534 0 +5.66(+0.22%)
Jan 03, 2020 2519 2548 2512 2529 0 -20.67(-0.81%)
Jan 02, 2020 2530 2556 2517 2549 0 +31.12(+1.24%)
Dec 31, 2019 2503 2521 2495 2518 0 +8.31(+0.33%)
Dec 30, 2019 2520 2529 2491 2510 0 -9.38(-0.37%)
Dec 27, 2019 2525 2535 2509 2519 0 +1.80(+0.07%)
Dec 26, 2019 2502 2522 2497 2518 0 +18.11(+0.72%)
Dec 24, 2019 2500 2506 2490 2499 0 +1.12(+0.04%)
Dec 23, 2019 2498 2512 2485 2498 0 +6.28(+0.25%)
Dec 20, 2019 2501 2515 2477 2492 0 +10.57(+0.43%)
Dec 19, 2019 2472 2489 2464 2481 0 +8.87(+0.36%)
Dec 18, 2019 2478 2493 2465 2473 0 -4.16(-0.17%)
Dec 17, 2019 2477 2492 2464 2477 0 +8.54(+0.35%)
Dec 16, 2019 2469 2489 2454 2468 0 +12.80(+0.52%)
Dec 13, 2019 2445 2469 2432 2455 0 +9.48(+0.39%)
Dec 12, 2019 2420 2457 2413 2446 0 +22.31(+0.92%)
Dec 11, 2019 2420 2433 2408 2424 0 +4.80(+0.20%)
Dec 10, 2019 2419 2431 2405 2419 0 +1.53(+0.06%)
Dec 09, 2019 2422 2437 2407 2417 0 -11.08(-0.46%)
Dec 06, 2019 2415 2436 2409 2428 0 +29.06(+1.21%)
Dec 05, 2019 2398 2408 2383 2399 0 +7.36(+0.31%)
Dec 04, 2019 2386 2404 2375 2392 0 +16.46(+0.69%)
Dec 03, 2019 2370 2385 2349 2375 0 -22.69(-0.95%)
Dec 02, 2019 2424 2430 2387 2398 0 -20.74(-0.86%)
Nov 29, 2019 2422 2433 2411 2419 0 -7.88(-0.32%)
Nov 27, 2019 2421 2433 2410 2427 0 +11.42(+0.47%)
Nov 26, 2019 2414 2427 2395 2415 0 +3.91(+0.16%)
Nov 25, 2019 2403 2422 2391 2411 0 +17.33(+0.72%)
Nov 22, 2019 2395 2406 2381 2394 0 +5.08(+0.21%)
Nov 21, 2019 2390 2403 2372 2389 0 -0.17(-0.01%)
Nov 20, 2019 2401 2414 2369 2389 0 -14.36(-0.60%)
Nov 19, 2019 2415 2422 2393 2404 0 -10.78(-0.45%)
Nov 18, 2019 2408 2423 2393 2414 0 +5.93(+0.25%)
Nov 15, 2019 2398 2415 2385 2408 0 +20.63(+0.86%)
Nov 14, 2019 2388 2404 2373 2388 0 -2.55(-0.11%)
Nov 13, 2019 2380 2399 2368 2390 0 +2.99(+0.13%)
Nov 12, 2019 2384 2402 2375 2387 0 +3.13(+0.13%)
Nov 11, 2019 2372 2391 2364 2384 0 +0.22(+0.01%)
Nov 08, 2019 2371 2390 2357 2384 0 +8.62(+0.36%)
Nov 07, 2019 2377 2393 2365 2375 0 +5.92(+0.25%)
Nov 06, 2019 2364 2376 2350 2369 0 +6.54(+0.28%)
Nov 05, 2019 2365 2380 2347 2363 0 +0.27(+0.01%)
Nov 04, 2019 2365 2379 2348 2363 0 +8.64(+0.37%)
Nov 01, 2019 2343 2367 2327 2354 0 +23.87(+1.02%)
Oct 31, 2019 2337 2349 2295 2330 0 +0.26(+0.01%)
Oct 30, 2019 2323 2343 2304 2330 0 +15.00(+0.65%)
Oct 29, 2019 2328 2345 2305 2315 0 -15.76(-0.68%)
Oct 28, 2019 2327 2345 2315 2331 0 +21.54(+0.93%)
Oct 25, 2019 2290 2318 2281 2309 0 +18.27(+0.80%)
Oct 24, 2019 2294 2308 2273 2291 0 +2.41(+0.11%)
Oct 23, 2019 2280 2297 2266 2288 0 +8.22(+0.36%)
Oct 22, 2019 2288 2307 2267 2280 0 -7.33(-0.32%)
Oct 21, 2019 2281 2297 2263 2288 0 +16.20(+0.71%)
Oct 18, 2019 2273 2290 2254 2271 0 -3.10(-0.14%)
Oct 17, 2019 2281 2293 2261 2274 0 -0.25(-0.01%)
Oct 16, 2019 2274 2288 2261 2275 0 -9.26(-0.41%)
Oct 15, 2019 2272 2300 2262 2284 0 +20.49(+0.91%)
Oct 14, 2019 2263 2279 2255 2263 0 -3.95(-0.17%)
Oct 11, 2019 2265 2291 2253 2267 0 +25.33(+1.13%)
Oct 10, 2019 2226 2253 2221 2242 0 +19.38(+0.87%)
Oct 09, 2019 2219 2232 2208 2223 0 +20.86(+0.95%)
Oct 08, 2019 2217 2232 2196 2202 0 -26.86(-1.21%)
Oct 07, 2019 2229 2249 2221 2229 0 -7.83(-0.35%)
Oct 04, 2019 2214 2241 2206 2236 0 +34.71(+1.58%)
Oct 03, 2019 2183 2207 2155 2202 0 +18.08(+0.83%)
Oct 02, 2019 2216 2220 2172 2184 0 -45.81(-2.05%)
Oct 01, 2019 2262 2276 2225 2230 0 -25.45(-1.13%)
Sep 30, 2019 2245 2266 2236 2255 0 +19.07(+0.85%)
Sep 27, 2019 2252 2262 2220 2236 0 -4.90(-0.22%)
Sep 26, 2019 2244 2256 2227 2241 0 -1.50(-0.07%)
Sep 25, 2019 2227 2253 2211 2242 0 +16.16(+0.73%)
Sep 24, 2019 2254 2266 2218 2226 0 -15.66(-0.70%)
Sep 23, 2019 2235 2254 2226 2242 0 +1.95(+0.09%)
Sep 20, 2019 2259 2273 2229 2240 0 -13.42(-0.60%)
Sep 19, 2019 2256 2275 2243 2253 0 +2.93(+0.13%)
Sep 18, 2019 2240 2257 2223 2250 0 +7.95(+0.35%)
Sep 17, 2019 2235 2250 2221 2242 0 +5.03(+0.22%)
Sep 16, 2019 2233 2251 2220 2237 0 -9.49(-0.42%)
Sep 13, 2019 2256 2267 2233 2247 0 -12.15(-0.54%)
Sep 12, 2019 2262 2279 2244 2259 0 +5.61(+0.25%)
Sep 11, 2019 2234 2260 2218 2253 0 +21.68(+0.97%)
Sep 10, 2019 2221 2243 2195 2232 0 +3.48(+0.16%)
Sep 09, 2019 2236 2255 2203 2228 0 +3.92(+0.18%)
Sep 06, 2019 2227 2237 2210 2224 0 +1.46(+0.07%)
Sep 05, 2019 2217 2241 2205 2223 0 +30.60(+1.40%)
Sep 04, 2019 2185 2200 2170 2192 0 +23.61(+1.09%)
Sep 03, 2019 2169 2182 2150 2169 0 -14.97(-0.69%)
Aug 30, 2019 2193 2201 2168 2184 0 +2.46(+0.11%)
Aug 29, 2019 2174 2191 2160 2181 0 +31.07(+1.45%)
Aug 28, 2019 2131 2156 2119 2150 0 +13.78(+0.65%)
Aug 27, 2019 2159 2166 2126 2136 0 -7.63(-0.36%)
Aug 26, 2019 2137 2150 2122 2144 0 +26.93(+1.27%)
Aug 23, 2019 2164 2181 2104 2117 0 -60.01(-2.76%)
Aug 22, 2019 2181 2194 2159 2177 0 +0.39(+0.02%)
Aug 21, 2019 2180 2191 2163 2177 0 +22.60(+1.05%)
Aug 20, 2019 2168 2180 2149 2154 0 -13.58(-0.63%)
Aug 19, 2019 2168 2182 2155 2168 0 +26.70(+1.25%)
Aug 16, 2019 2127 2151 2116 2141 0 +32.98(+1.56%)
Aug 15, 2019 2116 2130 2084 2108 0 +3.76(+0.18%)
Aug 14, 2019 2129 2145 2099 2104 0 -61.36(-2.83%)
Aug 13, 2019 2127 2184 2116 2166 0 +40.85(+1.92%)
Aug 12, 2019 2137 2149 2112 2125 0 -24.52(-1.14%)
Aug 09, 2019 2157 2171 2130 2149 0 -16.40(-0.76%)
Aug 08, 2019 2140 2171 2130 2166 0 +35.62(+1.67%)
Aug 07, 2019 2109 2138 2083 2130 0 +0.31(+0.01%)
Aug 06, 2019 2119 2142 2099 2130 0 +28.24(+1.34%)
Aug 05, 2019 2134 2143 2086 2101 0 -72.12(-3.32%)
Aug 02, 2019 2180 2195 2149 2174 0 -14.83(-0.68%)
Aug 01, 2019 2212 2249 2174 2188 0 -17.54(-0.80%)
Jul 31, 2019 2236 2255 2186 2206 0 -17.88(-0.80%)
Jul 30, 2019 2226 2243 2210 2224 0 -15.96(-0.71%)
Jul 29, 2019 2242 2257 2223 2240 0 -2.50(-0.11%)
Jul 26, 2019 2231 2255 2220 2242 0 +17.75(+0.80%)
Jul 25, 2019 2232 2241 2213 2224 0 -8.08(-0.36%)
Jul 24, 2019 2216 2240 2207 2233 0 +12.65(+0.57%)
Jul 23, 2019 2218 2230 2198 2220 0 +13.92(+0.63%)
Jul 22, 2019 2197 2219 2184 2206 0 +13.76(+0.63%)
Jul 19, 2019 2219 2228 2188 2192 0 -13.50(-0.61%)
Jul 18, 2019 2191 2211 2179 2206 0 +14.55(+0.66%)
Jul 17, 2019 2206 2214 2187 2191 0 -11.99(-0.54%)
Jul 16, 2019 2212 2223 2191 2203 0 -10.82(-0.49%)
Jul 15, 2019 2216 2225 2202 2214 0 +2.83(+0.13%)
Jul 12, 2019 2203 2219 2190 2211 0 +13.04(+0.59%)
Jul 11, 2019 2201 2214 2186 2198 0 -0.17(-0.01%)
Jul 10, 2019 2193 2211 2183 2198 0 +11.54(+0.53%)
Jul 09, 2019 2178 2196 2170 2187 0 -1.94(-0.09%)
Jul 08, 2019 2189 2200 2173 2189 0 -12.80(-0.58%)
Jul 05, 2019 2196 2210 2183 2202 0 -4.21(-0.19%)
Jul 03, 2019 2195 2211 2185 2206 0 +14.69(+0.67%)
Jul 02, 2019 2180 2196 2170 2191 0 +12.78(+0.59%)
Jul 01, 2019 2190 2202 2166 2178 0 +19.78(+0.92%)
Jun 28, 2019 2158 2171 2145 2158 0 +6.15(+0.29%)
Jun 27, 2019 2152 2165 2141 2152 0 +4.96(+0.23%)
Jun 26, 2019 2152 2170 2136 2147 0 +4.83(+0.23%)
Jun 25, 2019 2165 2175 2135 2143 0 -23.39(-1.08%)
Jun 24, 2019 2167 2183 2158 2166 0 -1.40(-0.06%)
Jun 21, 2019 2169 2188 2156 2167 0 -3.99(-0.18%)
Jun 20, 2019 2174 2184 2152 2171 0 +17.47(+0.81%)
Jun 19, 2019 2156 2169 2137 2154 0 +3.96(+0.18%)
Jun 18, 2019 2139 2165 2127 2150 0 +25.23(+1.19%)
Jun 17, 2019 2125 2140 2112 2125 0 +0.81(+0.04%)
Jun 14, 2019 2117 2136 2105 2124 0 +2.65(+0.12%)
Jun 13, 2019 2124 2138 2111 2121 0 +2.97(+0.14%)
Jun 12, 2019 2118 2133 2105 2118 0 -2.74(-0.13%)
Jun 11, 2019 2131 2144 2108 2121 0 +4.47(+0.21%)
Jun 10, 2019 2121 2142 2106 2116 0 +9.09(+0.43%)
Jun 07, 2019 2091 2123 2082 2107 0 +25.76(+1.24%)
Jun 06, 2019 2067 2089 2055 2082 0 +19.30(+0.94%)
Jun 05, 2019 2062 2076 2040 2062 0 +18.39(+0.90%)
Jun 04, 2019 2020 2050 2007 2044 0 +42.52(+2.12%)
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.