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 30, 2010 811.17 859.70 842.69 854.13 0 -0.13(-0.01%)
Jul 29, 2010 819.34 867.66 847.15 854.26 0 -4.84(-0.56%)
Jul 28, 2010 819.43 868.23 853.11 859.10 0 -4.75(-0.55%)
Jul 27, 2010 820.92 872.69 857.00 863.85 0 +2.19(+0.25%)
Jul 26, 2010 812.62 864.41 849.57 861.65 0 +7.60(+0.89%)
Jul 23, 2010 805.49 858.61 839.80 854.05 0 +5.67(+0.67%)
Jul 22, 2010 798.10 853.90 836.87 848.39 0 +18.01(+2.17%)
Jul 21, 2010 803.38 849.15 824.37 830.37 0 -7.64(-0.91%)
Jul 20, 2010 788.94 839.93 814.41 838.02 0 +8.83(+1.06%)
Jul 19, 2010 785.53 835.45 819.44 829.19 0 +3.52(+0.43%)
Jul 16, 2010 787.29 845.49 823.15 825.66 0 -17.81(-2.11%)
Jul 15, 2010 802.73 851.63 833.22 843.47 0 -1.36(-0.16%)
Jul 14, 2010 800.72 852.15 835.09 844.83 0 +1.20(+0.14%)
Jul 13, 2010 799.68 851.84 833.74 843.64 0 +10.25(+1.23%)
Jul 12, 2010 787.03 838.37 824.38 833.38 0 +3.06(+0.37%)
Jul 09, 2010 787.41 833.38 820.47 830.33 0 +3.33(+0.40%)
Jul 08, 2010 785.62 833.49 814.78 827.00 0 +6.31(+0.77%)
Jul 07, 2010 757.96 821.92 796.28 820.68 0 +21.45(+2.68%)
Jul 06, 2010 761.94 811.72 791.81 799.23 0 +5.33(+0.67%)
Jul 02, 2010 753.23 804.76 787.18 793.90 0 -3.42(-0.43%)
Jul 01, 2010 758.76 807.59 784.45 797.32 0 -3.13(-0.39%)
Jun 30, 2010 763.39 817.36 797.30 800.45 0 -8.22(-1.02%)
Jun 29, 2010 775.71 826.30 802.91 808.67 0 -24.41(-2.93%)
Jun 25, 2010 793.77 844.30 825.88 833.07 0 -3.01(-0.36%)
Jun 24, 2010 800.35 850.55 831.87 836.08 0 -13.27(-1.56%)
Jun 23, 2010 810.71 858.90 842.48 849.35 0 -3.24(-0.38%)
Jun 22, 2010 820.36 870.18 850.50 852.59 0 -8.97(-1.04%)
Jun 21, 2010 832.79 878.77 857.33 861.56 0 -5.53(-0.64%)
Jun 18, 2010 824.75 873.68 861.17 867.09 0 +0.39(+0.05%)
Jun 17, 2010 825.28 871.76 856.04 866.70 0 +1.46(+0.17%)
Jun 16, 2010 820.01 871.08 855.78 865.24 0 -0.30(-0.03%)
Jun 15, 2010 815.37 867.14 850.04 865.53 0 +16.48(+1.94%)
Jun 14, 2010 815.08 863.49 846.89 849.06 0 -2.13(-0.25%)
Jun 11, 2010 841.66 853.83 836.59 851.19 0 +3.86(+0.46%)
Jun 10, 2010 799.26 851.18 833.48 847.32 0 +19.99(+2.42%)
Jun 09, 2010 796.75 845.49 823.68 827.33 0 -7.29(-0.87%)
Jun 08, 2010 830.64 838.84 818.27 834.62 0 +5.54(+0.67%)
Jun 07, 2010 799.96 847.91 826.78 829.08 0 -10.47(-1.25%)
Jun 04, 2010 799.86 859.04 835.32 839.55 0 -27.23(-3.14%)
Jun 03, 2010 825.63 873.41 857.05 866.78 0 +2.30(+0.27%)
Jun 02, 2010 815.39 865.55 845.46 864.48 0 +17.62(+2.08%)
Jun 01, 2010 809.20 867.25 843.01 846.86 0 -7.74(-0.91%)
May 31, 2010 855.21 868.19 849.38 854.60 0 +0.00(+0.00%)
May 28, 2010 855.21 868.19 849.38 854.60 0 -8.31(-0.96%)
May 27, 2010 809.83 865.24 846.19 862.91 0 +26.16(+3.13%)
May 26, 2010 810.14 859.88 832.88 836.75 0 -8.43(-1.00%)
May 25, 2010 784.84 847.39 819.38 845.18 0 -0.51(-0.06%)
May 24, 2010 811.61 861.70 842.18 845.69 0 -9.51(-1.11%)
May 21, 2010 829.82 859.88 825.13 855.21 0 +6.59(+0.78%)
May 20, 2010 808.00 863.70 842.89 848.61 0 -28.11(-3.21%)
May 19, 2010 834.70 886.48 863.31 876.72 0 -4.84(-0.55%)
May 18, 2010 856.22 904.14 876.30 881.56 0 -11.22(-1.26%)
May 17, 2010 849.57 898.70 875.00 892.78 0 +1.91(+0.21%)
May 14, 2010 850.57 902.77 880.86 890.86 0 -14.01(-1.55%)
May 13, 2010 872.32 921.04 901.79 904.87 0 -9.75(-1.07%)
May 12, 2010 865.38 919.48 901.66 914.62 0 +11.43(+1.27%)
May 11, 2010 911.68 916.54 898.45 903.20 0 -2.06(-0.23%)
May 10, 2010 858.64 909.43 894.32 905.25 0 +34.53(+3.97%)
May 07, 2010 839.66 892.27 852.25 870.72 0 -10.28(-1.17%)
May 06, 2010 851.72 917.25 825.31 881.00 0 -30.04(-3.30%)
May 05, 2010 912.28 921.83 902.30 911.03 0 -6.91(-0.75%)
May 04, 2010 886.93 933.50 910.38 917.94 0 -18.80(-2.01%)
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.