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 31, 2009 810.25 818.98 803.61 813.87 0 -3.00(-0.37%)
Aug 28, 2009 827.38 830.78 811.47 816.87 0 -3.23(-0.39%)
Aug 27, 2009 817.31 824.27 807.74 820.10 0 +2.33(+0.28%)
Aug 26, 2009 815.80 824.43 809.09 817.77 0 +0.88(+0.11%)
Aug 25, 2009 817.17 826.83 811.83 816.89 0 +2.80(+0.34%)
Aug 24, 2009 818.64 824.78 808.38 814.09 0 -1.36(-0.17%)
Aug 21, 2009 809.52 819.43 802.36 815.45 0 +14.59(+1.82%)
Aug 20, 2009 795.40 805.37 791.15 800.87 0 +6.54(+0.82%)
Aug 19, 2009 781.75 798.89 779.31 794.33 0 +4.69(+0.59%)
Aug 18, 2009 784.48 794.20 780.25 789.63 0 +8.44(+1.08%)
Aug 17, 2009 784.25 792.06 775.38 781.19 0 -18.16(-2.27%)
Aug 14, 2009 804.41 807.87 790.99 799.35 0 -5.86(-0.73%)
Aug 13, 2009 803.89 809.60 790.18 805.21 0 +6.68(+0.84%)
Aug 12, 2009 788.61 806.65 785.27 798.52 0 +8.94(+1.13%)
Aug 11, 2009 796.27 801.30 785.42 789.58 0 -11.59(-1.45%)
Aug 10, 2009 799.99 807.44 792.72 801.17 0 -0.92(-0.11%)
Aug 07, 2009 799.92 811.00 793.08 802.09 0 +10.33(+1.30%)
Aug 06, 2009 800.87 805.92 785.05 791.76 0 -7.12(-0.89%)
Aug 05, 2009 801.52 809.25 790.43 798.87 0 -0.33(-0.04%)
Aug 04, 2009 796.20 806.20 789.48 799.21 0 +0.92(+0.12%)
Aug 03, 2009 798.15 805.49 788.40 798.29 0 +9.52(+1.21%)
Jul 31, 2009 789.01 798.26 782.03 788.77 0 +0.56(+0.07%)
Jul 30, 2009 788.04 801.79 781.98 788.21 0 +9.92(+1.27%)
Jul 29, 2009 776.77 785.08 768.02 778.28 0 -2.48(-0.32%)
Jul 28, 2009 776.05 786.81 769.06 780.76 0 +1.61(+0.21%)
Jul 27, 2009 778.74 785.51 769.39 779.15 0 +4.29(+0.55%)
Jul 25, 2009 764.98 778.18 760.96 774.86 0 -3.28(-0.42%)
Jul 24, 2009 772.05 782.89 764.19 778.14 0 -1.93(-0.25%)
Jul 23, 2009 767.50 787.93 762.28 780.07 0 +13.42(+1.75%)
Jul 22, 2009 760.92 775.91 755.25 766.65 0 +2.26(+0.30%)
Jul 21, 2009 766.10 771.14 753.13 764.38 0 +2.12(+0.28%)
Jul 20, 2009 758.58 767.25 750.30 762.27 0 +7.45(+0.99%)
Jul 17, 2009 753.06 759.75 744.58 754.82 0 +0.62(+0.08%)
Jul 16, 2009 745.11 758.56 739.61 754.19 0 +2.69(+0.36%)
Jul 15, 2009 740.57 754.37 735.09 751.50 0 +21.36(+2.93%)
Jul 14, 2009 727.44 734.84 718.89 730.14 0 +2.63(+0.36%)
Jul 13, 2009 713.75 729.11 709.50 727.51 0 +19.14(+2.70%)
Jul 10, 2009 706.56 715.10 699.82 708.37 0 -2.96(-0.42%)
Jul 09, 2009 714.52 720.90 703.82 711.32 0 +2.62(+0.37%)
Jul 08, 2009 711.24 718.70 697.48 708.71 0 -1.39(-0.20%)
Jul 07, 2009 721.85 727.60 706.86 710.09 0 -12.21(-1.69%)
Jul 06, 2009 716.58 726.99 709.12 722.31 0 +0.82(+0.11%)
Jul 02, 2009 732.88 737.48 718.51 721.49 0 -19.44(-2.62%)
Jul 01, 2009 741.71 750.46 735.18 740.93 0 +3.02(+0.41%)
Jun 30, 2009 744.30 749.81 730.48 737.90 0 -5.78(-0.78%)
Jun 29, 2009 740.44 748.55 732.97 743.68 0 +6.27(+0.85%)
Jun 26, 2009 736.41 744.76 728.84 737.42 0 -0.94(-0.13%)
Jun 25, 2009 729.05 741.64 723.42 738.36 0 +12.97(+1.79%)
Jun 24, 2009 727.62 736.22 719.21 725.39 0 +3.37(+0.47%)
Jun 23, 2009 722.97 730.00 712.66 722.02 0 +11.18(+1.57%)
Jun 22, 2009 723.32 730.53 706.25 710.84 0 -18.91(-2.59%)
Jun 19, 2009 732.25 739.88 721.50 729.74 0 +4.63(+0.64%)
Jun 18, 2009 721.15 733.10 711.85 725.11 0 +4.53(+0.63%)
Jun 17, 2009 721.65 731.39 710.60 720.58 0 -1.28(-0.18%)
Jun 16, 2009 730.79 737.85 718.85 721.85 0 -7.22(-0.99%)
Jun 15, 2009 736.86 740.71 721.96 729.07 0 -14.37(-1.93%)
Jun 12, 2009 738.65 748.80 731.75 743.44 0 +2.83(+0.38%)
Jun 11, 2009 737.01 752.75 730.91 740.61 0 +3.89(+0.53%)
Jun 10, 2009 744.32 748.23 726.91 736.72 0 -2.32(-0.31%)
Jun 09, 2009 741.03 747.26 732.00 739.04 0 +1.09(+0.15%)
Jun 08, 2009 731.87 743.81 726.17 737.95 0 -0.43(-0.06%)
Jun 05, 2009 745.78 751.89 730.60 738.38 0 -0.91(-0.12%)
Jun 04, 2009 735.11 744.73 726.73 739.29 0 +6.22(+0.85%)
Jun 03, 2009 736.27 741.98 722.34 733.06 0 -7.50(-1.01%)
Jun 02, 2009 738.94 751.18 731.32 740.56 0 -1.90(-0.26%)
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.