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 31, 2010 855.21 868.19 849.38 854.60 0 +0.00(+0.00%)
May 28, 2010 855.21 868.19 849.38 854.60 0 -8.31(-0.96%)
May 27, 2010 809.83 865.24 846.19 862.91 0 +26.16(+3.13%)
May 26, 2010 810.14 859.88 832.88 836.75 0 -8.43(-1.00%)
May 25, 2010 784.84 847.39 819.38 845.18 0 -0.51(-0.06%)
May 24, 2010 811.61 861.70 842.18 845.69 0 -9.51(-1.11%)
May 21, 2010 829.82 859.88 825.13 855.21 0 +6.59(+0.78%)
May 20, 2010 808.00 863.70 842.89 848.61 0 -28.11(-3.21%)
May 19, 2010 834.70 886.48 863.31 876.72 0 -4.84(-0.55%)
May 18, 2010 856.22 904.14 876.30 881.56 0 -11.22(-1.26%)
May 17, 2010 849.57 898.70 875.00 892.78 0 +1.91(+0.21%)
May 14, 2010 850.57 902.77 880.86 890.86 0 -14.01(-1.55%)
May 13, 2010 872.32 921.04 901.79 904.87 0 -9.75(-1.07%)
May 12, 2010 865.38 919.48 901.66 914.62 0 +11.43(+1.27%)
May 11, 2010 911.68 916.54 898.45 903.20 0 -2.06(-0.23%)
May 10, 2010 858.64 909.43 894.32 905.25 0 +34.53(+3.97%)
May 07, 2010 839.66 892.27 852.25 870.72 0 -10.28(-1.17%)
May 06, 2010 851.72 917.25 825.31 881.00 0 -30.04(-3.30%)
May 05, 2010 912.28 921.83 902.30 911.03 0 -6.91(-0.75%)
May 04, 2010 886.93 933.50 910.38 917.94 0 -18.80(-2.01%)
May 03, 2010 888.06 942.44 925.75 936.75 0 +11.08(+1.20%)
Apr 30, 2010 897.03 946.05 922.61 925.66 0 -12.57(-1.34%)
Apr 29, 2010 932.00 944.66 927.10 938.23 0 +10.56(+1.14%)
Apr 28, 2010 885.09 934.81 917.10 927.67 0 +3.16(+0.34%)
Apr 27, 2010 895.80 946.20 920.56 924.51 0 -19.05(-2.02%)
Apr 26, 2010 905.34 953.41 938.75 943.56 0 -3.69(-0.39%)
Apr 23, 2010 900.22 951.39 934.67 947.25 0 +3.83(+0.41%)
Apr 22, 2010 894.01 947.83 927.13 943.42 0 -0.47(-0.05%)
Apr 21, 2010 904.12 954.37 936.40 943.89 0 -1.03(-0.11%)
Apr 20, 2010 901.39 951.20 937.56 944.92 0 +5.00(+0.53%)
Apr 19, 2010 890.55 943.34 926.53 939.93 0 +4.30(+0.46%)
Apr 16, 2010 903.28 950.82 928.86 935.63 0 -14.41(-1.52%)
Apr 15, 2010 904.81 955.04 942.36 950.03 0 +2.00(+0.21%)
Apr 14, 2010 901.45 951.23 937.03 948.04 0 +11.14(+1.19%)
Apr 13, 2010 891.44 941.43 928.36 936.89 0 +1.72(+0.18%)
Apr 12, 2010 892.69 940.59 930.58 935.17 0 +1.50(+0.16%)
Apr 09, 2010 889.44 937.81 925.09 933.67 0 +4.39(+0.47%)
Apr 08, 2010 880.66 933.21 917.51 929.27 0 +3.75(+0.41%)
Apr 07, 2010 929.06 934.66 920.01 925.52 0 -5.01(-0.54%)
Apr 06, 2010 883.85 934.58 922.06 930.53 0 +1.76(+0.19%)
Apr 05, 2010 883.97 933.33 920.74 928.76 0 +5.38(+0.58%)
Apr 01, 2010 923.39 923.39 923.39 0 +4.60(+0.50%)
Mar 31, 2010 919.11 925.56 913.42 918.79 0 -3.44(-0.37%)
Mar 30, 2010 923.73 928.55 916.89 922.23 0 +2.51(+0.27%)
Mar 29, 2010 920.53 925.66 914.12 919.72 0 +2.25(+0.24%)
Mar 26, 2010 876.78 926.78 912.54 917.47 0 +0.11(+0.01%)
Mar 25, 2010 880.79 932.22 914.75 917.37 0 -0.77(-0.08%)
Mar 24, 2010 875.91 926.54 912.58 918.14 0 -3.22(-0.35%)
Mar 23, 2010 872.93 924.42 910.14 921.36 0 +9.10(+1.00%)
Mar 22, 2010 861.67 918.22 901.56 912.26 0 +3.23(+0.35%)
Mar 19, 2010 874.46 919.64 902.78 909.03 0 -5.35(-0.59%)
Mar 18, 2010 914.08 919.29 906.69 914.38 0 -0.68(-0.07%)
Mar 17, 2010 872.70 921.60 909.00 915.07 0 +3.74(+0.41%)
Mar 16, 2010 864.64 914.85 901.21 911.33 0 +7.36(+0.81%)
Mar 15, 2010 857.28 906.14 896.56 903.97 0 +2.18(+0.24%)
Mar 12, 2010 861.15 907.54 895.15 901.79 0 +2.01(+0.22%)
Mar 11, 2010 851.28 901.49 889.23 899.78 0 +4.48(+0.50%)
Mar 10, 2010 849.79 901.10 888.39 895.29 0 +4.38(+0.49%)
Mar 09, 2010 844.12 897.50 882.59 890.91 0 +2.28(+0.26%)
Mar 08, 2010 889.55 894.91 884.11 888.63 0 -0.08(-0.01%)
Mar 05, 2010 840.81 891.21 878.89 888.71 0 +10.15(+1.16%)
Mar 04, 2010 833.07 881.91 871.43 878.56 0 +3.86(+0.44%)
Mar 03, 2010 833.59 882.12 870.19 874.70 0 +1.21(+0.14%)
Mar 02, 2010 835.08 883.14 868.46 873.49 0 -1.37(-0.16%)
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.