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 (%)
Sep 30, 2008 897.72 933.24 857.77 912.77 0 +40.18(+4.60%)
Sep 29, 2008 928.50 944.11 862.09 872.59 0 -75.06(-7.92%)
Sep 26, 2008 918.64 957.67 911.18 947.65 0 +7.92(+0.84%)
Sep 25, 2008 939.74 939.74 939.74 939.74 0 +21.88(+2.38%)
Sep 24, 2008 923.57 934.57 904.37 917.86 0 +1.45(+0.16%)
Sep 23, 2008 928.05 947.27 909.50 916.40 0 -10.93(-1.18%)
Sep 22, 2008 961.61 970.87 919.90 927.33 0 -33.96(-3.53%)
Sep 19, 2008 985.71 1003 925.68 961.30 0 +28.79(+3.09%)
Sep 18, 2008 905.68 949.23 874.35 932.50 0 +38.97(+4.36%)
Sep 17, 2008 924.40 937.82 883.67 893.53 0 -46.11(-4.91%)
Sep 16, 2008 907.46 952.13 893.83 939.64 0 +10.27(+1.11%)
Sep 15, 2008 935.97 966.32 921.61 929.37 0 -38.64(-3.99%)
Sep 12, 2008 963.32 977.52 948.47 968.01 0 -3.48(-0.36%)
Sep 11, 2008 944.29 974.30 934.33 971.49 0 +15.44(+1.61%)
Sep 10, 2008 959.58 971.94 943.13 956.05 0 +3.85(+0.40%)
Sep 09, 2008 971.66 986.74 948.50 952.20 0 -22.30(-2.29%)
Sep 08, 2008 977.37 989.71 950.29 974.49 0 +18.56(+1.94%)
Sep 05, 2008 946.48 963.67 934.55 955.94 0 +1.64(+0.17%)
Sep 04, 2008 975.63 983.76 951.43 954.29 0 -26.68(-2.72%)
Sep 03, 2008 982.44 992.61 967.93 980.98 0 -4.83(-0.49%)
Sep 02, 2008 995.83 1012 978.06 985.80 0 +1.25(+0.13%)
Sep 01, 2008 984.55 984.55 984.55 984.55 0 +0.00(+0.00%)
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%)
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.