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 (%)
May 29, 2009 723.38 732.43 709.55 729.39 0 +9.19(+1.28%)
May 28, 2009 713.98 725.60 702.71 720.21 0 +11.12(+1.57%)
May 27, 2009 722.86 730.19 706.01 709.09 0 -12.39(-1.72%)
May 26, 2009 699.27 726.30 695.62 721.48 0 +19.38(+2.76%)
May 25, 2009 702.10 702.10 702.10 702.10 0 -0.18(-0.03%)
May 22, 2009 707.72 713.95 696.50 702.28 0 -2.75(-0.39%)
May 21, 2009 706.35 715.34 693.57 705.03 0 -9.17(-1.28%)
May 20, 2009 726.79 734.87 709.99 714.20 0 -4.18(-0.58%)
May 19, 2009 721.70 730.55 710.62 718.39 0 -2.05(-0.28%)
May 18, 2009 709.17 723.50 701.39 720.43 0 +13.01(+1.84%)
May 17, 2009 707.42 707.42 707.42 0 +7.26(+1.04%)
May 15, 2009 707.77 716.10 694.63 700.16 0 -12.69(-1.78%)
May 14, 2009 700.61 721.50 699.06 712.85 0 +7.30(+1.03%)
May 13, 2009 708.99 722.32 699.51 705.55 0 -16.05(-2.22%)
May 12, 2009 726.93 736.32 707.22 721.60 0 -1.54(-0.21%)
May 11, 2009 718.07 737.51 714.20 723.15 0 -9.72(-1.33%)
May 08, 2009 727.00 740.93 712.27 732.87 0 +16.70(+2.33%)
May 07, 2009 733.46 745.16 707.51 716.17 0 -13.54(-1.86%)
May 06, 2009 721.66 739.14 713.39 729.71 0 +10.43(+1.45%)
May 05, 2009 715.71 730.45 710.17 719.28 0 -3.92(-0.54%)
May 04, 2009 705.46 727.59 704.09 723.20 0 +23.09(+3.30%)
May 01, 2009 693.73 707.84 687.39 700.11 0 +0.90(+0.13%)
Apr 30, 2009 702.53 719.04 692.12 699.21 0 +0.85(+0.12%)
Apr 29, 2009 686.51 710.85 685.41 698.36 0 +11.44(+1.66%)
Apr 28, 2009 678.31 706.32 676.85 686.92 0 -2.69(-0.39%)
Apr 27, 2009 685.46 701.40 663.61 689.61 0 -3.91(-0.56%)
Apr 24, 2009 685.39 705.82 678.59 693.52 0 +8.10(+1.18%)
Apr 23, 2009 678.78 692.78 668.36 685.42 0 +6.83(+1.01%)
Apr 22, 2009 673.90 701.46 670.36 678.59 0 -6.18(-0.90%)
Apr 21, 2009 667.08 690.76 658.08 684.77 0 +13.02(+1.94%)
Apr 20, 2009 683.62 695.11 667.95 671.75 0 -29.36(-4.19%)
Apr 17, 2009 695.26 712.24 687.18 701.11 0 +2.38(+0.34%)
Apr 16, 2009 688.84 705.95 680.56 698.73 0 +12.97(+1.89%)
Apr 15, 2009 668.83 691.38 664.90 685.76 0 +6.77(+1.00%)
Apr 14, 2009 689.18 695.33 672.42 678.99 0 -14.62(-2.11%)
Apr 13, 2009 678.17 703.54 676.70 693.61 0 +4.92(+0.71%)
Apr 10, 2009 676.32 697.24 671.02 688.68 0 +0.00(+0.00%)
Apr 09, 2009 676.32 697.24 671.02 688.68 0 +23.26(+3.50%)
Apr 08, 2009 658.14 674.04 653.62 665.42 0 +6.06(+0.92%)
Apr 07, 2009 658.50 670.59 652.65 659.36 0 -14.84(-2.20%)
Apr 06, 2009 664.24 681.32 659.32 674.20 0 -3.39(-0.50%)
Apr 03, 2009 667.35 684.96 661.74 677.59 0 +3.53(+0.52%)
Apr 02, 2009 667.44 690.08 661.79 674.06 0 +16.60(+2.53%)
Apr 01, 2009 629.31 661.87 629.71 657.46 0 +12.59(+1.95%)
Mar 31, 2009 638.70 657.28 633.76 644.87 0 +10.20(+1.61%)
Mar 30, 2009 641.05 650.00 624.60 634.67 0 -21.50(-3.28%)
Mar 27, 2009 654.24 669.55 649.21 656.17 0 -14.13(-2.11%)
Mar 26, 2009 658.24 676.24 652.14 670.30 0 +14.61(+2.23%)
Mar 25, 2009 655.99 669.88 636.65 655.70 0 +6.23(+0.96%)
Mar 24, 2009 654.92 668.06 643.58 649.47 0 -13.92(-2.10%)
Mar 23, 2009 643.61 665.52 639.35 663.39 0 +42.46(+6.84%)
Mar 20, 2009 629.05 642.10 614.78 620.93 0 -14.00(-2.21%)
Mar 19, 2009 648.99 654.30 623.65 634.93 0 -5.63(-0.88%)
Mar 18, 2009 616.51 650.54 613.19 640.57 0 +12.81(+2.04%)
Mar 17, 2009 604.94 628.48 600.42 627.75 0 +20.50(+3.38%)
Mar 16, 2009 614.14 630.34 603.06 607.25 0 -6.37(-1.04%)
Mar 13, 2009 612.52 623.59 596.91 613.62 0 +8.91(+1.47%)
Mar 12, 2009 576.77 607.91 571.36 604.71 0 +27.11(+4.69%)
Mar 11, 2009 578.61 592.94 565.25 577.60 0 +2.28(+0.40%)
Mar 10, 2009 548.69 579.35 546.13 575.32 0 +35.61(+6.60%)
Mar 09, 2009 535.88 561.00 529.69 539.71 0 -10.97(-1.99%)
Mar 06, 2009 552.27 566.29 534.12 550.67 0 +0.32(+0.06%)
Mar 05, 2009 558.74 573.24 543.40 550.36 0 -18.18(-3.20%)
Mar 04, 2009 567.36 583.66 550.80 568.54 0 +8.66(+1.55%)
Mar 03, 2009 569.47 581.54 553.45 559.88 0 -6.98(-1.23%)
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.