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 (%)
Jul 31, 2008 969.71 988.38 960.62 967.84 0 -8.99(-0.92%)
Jul 30, 2008 970.28 987.67 955.68 976.83 0 +8.93(+0.92%)
Jul 29, 2008 962.08 973.36 943.74 967.90 0 +21.00(+2.22%)
Jul 28, 2008 966.73 974.75 943.06 946.89 0 -21.89(-2.26%)
Jul 25, 2008 968.42 982.20 955.87 968.79 0 +5.02(+0.52%)
Jul 24, 2008 985.57 993.13 957.07 963.77 0 -22.27(-2.26%)
Jul 23, 2008 977.59 1002 963.43 986.04 0 +12.16(+1.25%)
Jul 22, 2008 953.36 982.20 942.57 973.88 0 +8.86(+0.92%)
Jul 21, 2008 975.84 984.84 955.89 965.01 0 -8.21(-0.84%)
Jul 18, 2008 976.91 985.94 956.00 973.23 0 -5.49(-0.56%)
Jul 17, 2008 974.23 991.55 953.55 978.71 0 +13.49(+1.40%)
Jul 16, 2008 943.25 972.64 929.04 965.22 0 +27.03(+2.88%)
Jul 15, 2008 934.45 958.89 915.89 938.19 0 -4.15(-0.44%)
Jul 14, 2008 962.67 968.27 936.51 942.34 0 -8.66(-0.91%)
Jul 11, 2008 950.90 967.53 934.63 951.00 0 -8.65(-0.90%)
Jul 10, 2008 956.85 971.28 940.47 959.65 0 +5.95(+0.62%)
Jul 09, 2008 977.82 985.74 951.33 953.70 0 -21.09(-2.16%)
Jul 08, 2008 955.60 980.72 945.20 974.79 0 +19.54(+2.05%)
Jul 07, 2008 960.82 975.40 941.49 955.25 0 -1.16(-0.12%)
Jul 04, 2008 956.41 956.41 956.41 956.41 0 +0.00(+0.00%)
Jul 03, 2008 956.41 956.41 956.41 956.41 0 +5.53(+0.58%)
Jul 02, 2008 968.68 978.48 947.65 950.87 0 -12.58(-1.31%)
Jul 01, 2008 950.64 970.87 930.98 963.45 0 +3.39(+0.35%)
Jun 30, 2008 960.15 976.14 949.15 960.06 0 +2.10(+0.22%)
Jun 27, 2008 962.98 973.24 946.37 957.96 0 -4.51(-0.47%)
Jun 26, 2008 984.00 991.19 959.38 962.48 0 -29.68(-2.99%)
Jun 25, 2008 986.99 1008 979.34 992.15 0 +10.13(+1.03%)
Jun 24, 2008 977.64 994.69 967.09 982.02 0 +1.50(+0.15%)
Jun 23, 2008 984.64 994.47 971.42 980.52 0 -0.93(-0.10%)
Jun 20, 2008 997.63 1006 975.92 981.45 0 -21.48(-2.14%)
Jun 19, 2008 997.84 1014 985.33 1003 0 +4.28(+0.43%)
Jun 18, 2008 1005 1015 991.64 998.65 0 -10.72(-1.06%)
Jun 17, 2008 1020 1027 1004 1009 0 -5.46(-0.54%)
Jun 16, 2008 1010 1024 999.07 1015 0 -1.41(-0.14%)
Jun 13, 2008 1008 1023 996.36 1016 0 +13.82(+1.38%)
Jun 12, 2008 1006 1022 991.39 1002 0 +2.42(+0.24%)
Jun 11, 2008 1018 1023 995.03 1000.00 0 -18.59(-1.83%)
Jun 10, 2008 1020 1031 1002 1019 0 +0.08(+0.01%)
Jun 09, 2008 1026 1034 1004 1019 0 -1.12(-0.11%)
Jun 06, 2008 1043 1048 1018 1020 0 -29.95(-2.85%)
Jun 05, 2008 1035 1054 1029 1050 0 +18.21(+1.77%)
Jun 04, 2008 1030 1043 1021 1031 0 -2.06(-0.20%)
Jun 03, 2008 1042 1052 1025 1033 0 -5.52(-0.53%)
Jun 02, 2008 1048 1054 1028 1039 0 -12.45(-1.18%)
May 30, 2008 1055 1062 1045 1051 0 +0.09(+0.01%)
May 29, 2008 1041 1060 1036 1051 0 +7.74(+0.74%)
May 28, 2008 1044 1052 1030 1044 0 +5.08(+0.49%)
May 27, 2008 1031 1047 1024 1038 0 +6.67(+0.65%)
May 26, 2008 1032 1032 1032 1032 0 +0.00(+0.00%)
May 23, 2008 1041 1046 1025 1032 0 -10.92(-1.05%)
May 22, 2008 1040 1054 1030 1043 0 +4.13(+0.40%)
May 21, 2008 1058 1066 1034 1039 0 -18.87(-1.78%)
May 20, 2008 1066 1073 1048 1057 0 -13.33(-1.24%)
May 19, 2008 1074 1085 1061 1071 0 -2.03(-0.19%)
May 16, 2008 1078 1083 1062 1073 0 -0.51(-0.05%)
May 15, 2008 1064 1078 1054 1073 0 +11.10(+1.04%)
May 14, 2008 1061 1076 1053 1062 0 +5.15(+0.49%)
May 13, 2008 1059 1070 1047 1057 0 -3.66(-0.35%)
May 12, 2008 1052 1067 1044 1061 0 +11.06(+1.05%)
May 09, 2008 1048 1060 1038 1050 0 -4.69(-0.44%)
May 08, 2008 1058 1065 1044 1054 0 +2.21(+0.21%)
May 07, 2008 1067 1076 1047 1052 0 -15.56(-1.46%)
May 06, 2008 1060 1075 1049 1068 0 +4.65(+0.44%)
May 05, 2008 1066 1076 1053 1063 0 -4.63(-0.43%)
May 02, 2008 1073 1082 1055 1068 0 +2.24(+0.21%)
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.