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, 2009 847.12 851.11 830.70 840.92 0 -3.79(-0.45%)
Sep 29, 2009 848.72 854.69 839.12 844.71 0 -2.82(-0.33%)
Sep 28, 2009 838.07 853.26 834.16 847.53 0 +12.99(+1.56%)
Sep 25, 2009 835.56 844.51 828.27 834.54 0 -4.92(-0.59%)
Sep 24, 2009 848.66 853.93 832.78 839.46 0 -6.81(-0.80%)
Sep 23, 2009 854.41 863.97 843.42 846.27 0 -4.37(-0.51%)
Sep 22, 2009 850.68 857.91 842.34 850.63 0 +5.81(+0.69%)
Sep 21, 2009 840.45 850.37 834.78 844.83 0 -0.84(-0.10%)
Sep 18, 2009 848.35 854.17 838.65 845.66 0 +0.63(+0.08%)
Sep 17, 2009 844.17 855.63 835.35 845.03 0 +6.71(+0.80%)
Sep 16, 2009 838.03 850.73 830.22 838.33 0 +4.41(+0.53%)
Sep 15, 2009 831.76 840.57 823.41 833.91 0 +3.51(+0.42%)
Sep 14, 2009 818.84 833.68 815.53 830.40 0 +6.12(+0.74%)
Sep 11, 2009 827.87 833.49 818.58 824.28 0 -2.44(-0.29%)
Sep 10, 2009 821.31 829.87 813.81 826.72 0 +6.46(+0.79%)
Sep 09, 2009 817.51 828.57 811.14 820.27 0 +3.84(+0.47%)
Sep 08, 2009 818.17 822.64 808.37 816.43 0 +6.28(+0.78%)
Sep 04, 2009 810.14 810.14 810.14 0 +10.97(+1.37%)
Sep 03, 2009 797.03 803.59 789.31 799.17 0 +6.19(+0.78%)
Sep 02, 2009 793.21 802.11 786.77 792.98 0 -3.14(-0.39%)
Sep 01, 2009 809.30 819.89 792.46 796.12 0 -17.75(-2.18%)
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%)
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.