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 (%)
Aug 29, 2008 993.80 1001 980.81 984.55 0 -14.93(-1.49%)
Aug 28, 2008 990.98 1005 983.65 999.48 0 +13.25(+1.34%)
Aug 27, 2008 980.66 993.89 972.45 986.23 0 +5.68(+0.58%)
Aug 26, 2008 980.34 988.93 969.38 980.55 0 +1.42(+0.14%)
Aug 25, 2008 991.89 997.03 974.30 979.13 0 -18.88(-1.89%)
Aug 22, 2008 988.26 1003 982.58 998.01 0 +15.32(+1.56%)
Aug 21, 2008 974.04 987.52 966.71 982.69 0 +0.90(+0.09%)
Aug 20, 2008 982.41 991.33 966.74 981.79 0 +4.09(+0.42%)
Aug 19, 2008 984.85 993.29 969.26 977.70 0 -13.41(-1.35%)
Aug 18, 2008 1006 1012 984.82 991.11 0 -13.35(-1.33%)
Aug 15, 2008 1001 1015 991.65 1004 0 +4.09(+0.41%)
Aug 14, 2008 989.09 1012 981.23 1000 0 +5.60(+0.56%)
Aug 13, 2008 999.52 1009 982.53 994.77 0 -8.80(-0.88%)
Aug 12, 2008 1007 1019 992.64 1004 0 -6.51(-0.64%)
Aug 11, 2008 999.20 1024 991.03 1010 0 +8.77(+0.88%)
Aug 08, 2008 975.54 1007 969.81 1001 0 +23.96(+2.45%)
Aug 07, 2008 982.10 997.31 967.64 977.35 0 -13.80(-1.39%)
Aug 06, 2008 986.08 1000 974.17 991.15 0 +1.31(+0.13%)
Aug 05, 2008 969.63 993.29 962.65 989.84 0 +28.58(+2.97%)
Aug 04, 2008 962.46 975.48 948.57 961.26 0 -0.65(-0.07%)
Aug 01, 2008 971.17 979.71 951.74 961.91 0 -5.93(-0.61%)
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%)
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.