UNITIL Corporation Common Stockのデータ

UNITIL Corporation Common Stockの基本情報

名前 UNITIL Corporation Common Stock
ティッカー UTL
国 United States
上場年 nan
セクター Public Utilities

UNITIL Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.38 41.57 41.92 41.84 57100.0 41.84
2021-02-12 42.37 41.59 42.07 42.12 61100.0 42.12
2021-02-11 43.55 42.1 42.37 42.48 73700.0 42.48
2021-02-10 42.98 42.19 42.96 42.82 37700.0 42.44
2021-02-09 42.85 41.7 42.47 42.78 27700.0 42.4
2021-02-08 42.61 41.92 42.4 42.56 49700.0 42.18
2021-02-05 42.66 41.9 42.62 42.36 48500.0 41.98
2021-02-04 42.34 41.41 41.64 42.32 40900.0 41.94
2021-02-03 42.02 40.74 41.36 41.73 71000.0 41.36
2021-02-02 42.4 41.0 42.15 41.62 68700.0 41.25
2021-02-01 42.01 39.68 40.8 41.95 69400.0 41.58
2021-01-29 41.26 40.34 40.74 40.77 45600.0 40.41
2021-01-28 41.26 39.53 39.77 40.81 90400.0 40.45
2021-01-27 39.75 38.02 38.74 39.45 99400.0 39.1
2021-01-26 40.03 38.77 40.03 39.19 60000.0 38.84
2021-01-25 40.67 39.2 40.1 39.92 52700.0 39.57
2021-01-22 40.67 39.8 40.67 40.44 85900.0 40.08
2021-01-21 42.19 40.96 42.19 40.99 66400.0 40.63
2021-01-20 42.66 41.52 42.5 42.19 69400.0 41.82
2021-01-19 44.57 42.35 44.04 42.47 96200.0 42.09
2021-01-15 43.95 42.84 43.21 43.81 52900.0 43.42
2021-01-14 43.84 43.16 43.52 43.55 64800.0 43.16
2021-01-13 43.63 42.26 42.82 43.27 71800.0 42.89
2021-01-12 42.86 41.92 42.35 42.77 42000.0 42.39
2021-01-11 43.08 41.67 42.64 42.45 80800.0 42.07
2021-01-08 43.46 42.49 43.06 43.03 44000.0 42.65
2021-01-07 44.21 42.92 44.21 43.05 40300.0 42.67
2021-01-06 44.86 43.32 43.6 44.11 98000.0 43.72
2021-01-05 43.56 42.72 43.54 43.33 42600.0 42.95
2021-01-04 44.48 43.07 44.48 43.4 72600.0 43.01
2020-12-31 44.4 43.25 43.63 44.27 98400.0 43.88
2020-12-30 43.6 42.73 42.87 43.37 49600.0 42.99
2020-12-29 43.78 42.6 43.5 42.87 59700.0 42.49
2020-12-28 43.7 42.43 42.62 43.61 47700.0 43.22
2020-12-24 42.69 41.83 42.32 42.4 18200.0 42.02
2020-12-23 42.64 41.4 41.45 42.21 90500.0 41.84
2020-12-22 41.7 41.34 41.65 41.43 140000.0 41.06
2020-12-21 42.34 40.5 42.22 41.78 97700.0 41.41
2020-12-18 43.88 42.74 42.94 42.94 203100.0 42.56
2020-12-17 43.56 42.84 43.26 42.97 46700.0 42.59
2020-12-16 44.29 42.63 43.95 43.02 69000.0 42.64
2020-12-15 43.89 42.54 42.67 43.82 61600.0 43.43
2020-12-14 43.76 42.29 43.5 42.56 106300.0 42.18
2020-12-11 44.09 43.33 43.37 43.53 98100.0 43.14
2020-12-10 44.07 43.15 43.43 43.69 70900.0 43.3
2020-12-09 43.87 43.14 43.25 43.7 57100.0 43.31
2020-12-08 43.38 42.48 42.5 43.34 58000.0 42.96
2020-12-07 43.52 42.4 43.26 42.81 59200.0 42.43
2020-12-04 43.69 42.55 42.55 43.35 171300.0 42.97
2020-12-03 42.87 41.82 42.13 42.65 152100.0 42.27
2020-12-02 42.2 41.69 41.84 42.0 182100.0 41.63
2020-12-01 41.99 40.97 41.27 41.85 161600.0 41.48
2020-11-30 41.05 40.15 40.71 40.88 168400.0 40.52
2020-11-27 41.01 39.9 40.73 40.66 41100.0 40.3
2020-11-25 41.5 40.17 40.81 40.93 157700.0 40.57
2020-11-24 40.88 39.39 39.39 40.7 103300.0 40.34
2020-11-23 39.42 38.26 38.36 39.3 126500.0 38.95
2020-11-20 38.23 36.99 37.19 38.06 73100.0 37.72
2020-11-19 37.97 36.75 37.48 37.47 142500.0 37.14
2020-11-18 37.88 37.08 37.5 37.55 420600.0 37.22
2020-11-17 37.8 36.84 37.54 37.56 113200.0 37.23
2020-11-16 37.89 36.15 36.55 37.71 139000.0 37.38
2020-11-13 36.0 35.38 36.0 35.87 99700.0 35.55
2020-11-12 37.0 35.31 37.0 36.02 118100.0 35.33
2020-11-11 37.2 34.5 34.5 37.14 99300.0 36.43
2020-11-10 34.56 32.93 33.43 34.34 271100.0 33.68
2020-11-09 35.78 33.15 34.14 33.17 228600.0 32.53
2020-11-06 35.02 32.8 34.66 32.89 96600.0 32.26
2020-11-05 35.84 34.65 35.13 34.74 72500.0 34.07
2020-11-04 36.23 34.81 35.92 34.89 57300.0 34.22
2020-11-03 36.82 35.55 35.89 36.2 95300.0 35.51
2020-11-02 35.58 34.91 35.08 35.47 93700.0 34.79
2020-10-30 36.7 34.55 35.75 34.55 97600.0 33.89
2020-10-29 36.71 34.27 36.71 35.84 203700.0 35.15
2020-10-28 40.12 37.39 39.15 37.47 51000.0 36.75
2020-10-27 40.14 39.56 39.56 39.85 70700.0 39.09
2020-10-26 39.76 38.46 39.61 39.71 110500.0 38.95
2020-10-23 40.24 39.55 39.72 39.94 74500.0 39.17
2020-10-22 40.0 39.22 39.54 39.5 82700.0 38.74
2020-10-21 39.71 39.32 39.46 39.6 46400.0 38.84
2020-10-20 40.05 39.3 39.82 39.49 38700.0 38.73
2020-10-19 40.56 39.55 40.19 39.63 38500.0 38.87
2020-10-16 41.08 40.02 40.37 40.19 43100.0 39.42
2020-10-15 40.81 39.4 40.0 40.53 54500.0 39.75
2020-10-14 40.68 40.16 40.4 40.28 29100.0 39.51
2020-10-13 40.96 40.03 40.78 40.4 31800.0 39.62
2020-10-12 41.46 40.86 41.22 41.11 55900.0 40.32
2020-10-09 41.31 40.63 40.8 41.08 41900.0 40.29
2020-10-08 40.75 39.61 39.75 40.38 55000.0 39.6
2020-10-07 39.87 39.2 39.7 39.6 56800.0 38.84
2020-10-06 40.16 39.3 40.0 39.76 85200.0 39.0
2020-10-05 40.48 39.26 39.42 39.82 45700.0 39.06
2020-10-02 39.84 38.74 38.74 39.46 43000.0 38.7
2020-10-01 39.29 38.38 38.46 39.26 69300.0 38.51
2020-09-30 38.93 38.35 38.6 38.64 50600.0 37.9
2020-09-29 38.86 37.97 38.72 38.47 35100.0 37.73
2020-09-28 39.51 38.1 38.1 38.83 59600.0 38.08
2020-09-25 38.43 37.65 37.75 37.95 50300.0 37.22
2020-09-24 38.2 37.16 37.37 38.01 48200.0 37.28
2020-09-23 38.4 37.46 38.34 37.49 59400.0 36.77
2020-09-22 39.34 37.6 38.73 38.14 56000.0 37.41
2020-09-21 38.9 37.68 38.4 38.79 78000.0 38.05
2020-09-18 39.48 38.1 39.48 38.98 195600.0 38.23
2020-09-17 40.18 38.91 39.76 39.22 47300.0 38.47
2020-09-16 40.55 39.22 39.45 40.05 81000.0 39.28
2020-09-15 39.59 38.61 39.13 38.66 44700.0 37.92
2020-09-14 39.67 38.66 39.57 38.86 51900.0 38.11
2020-09-11 40.09 38.83 39.87 39.26 50100.0 38.51
2020-09-10 40.26 39.43 40.26 39.76 54900.0 39.0
2020-09-09 41.68 40.11 40.98 40.47 58400.0 39.69
2020-09-08 41.49 40.05 41.49 40.71 69700.0 39.93
2020-09-04 42.13 40.95 42.13 41.64 59300.0 40.84
2020-09-03 42.68 41.51 42.16 41.8 76200.0 41.0
2020-09-02 42.37 40.82 40.85 42.02 101300.0 41.21
2020-09-01 42.18 40.65 41.91 40.94 83300.0 40.15
2020-08-31 42.27 41.56 41.62 42.2 90900.0 41.39
2020-08-28 41.88 41.26 41.84 41.8 72900.0 41.0
2020-08-27 41.71 40.74 41.1 41.37 110300.0 40.58
2020-08-26 40.91 39.5 39.52 40.83 118600.0 40.05
2020-08-25 39.87 38.7 39.55 39.67 56900.0 38.91
2020-08-24 39.82 38.88 39.49 39.31 61100.0 38.56
2020-08-21 39.41 38.31 39.32 39.21 66900.0 38.46
2020-08-20 40.21 39.31 39.81 39.4 42000.0 38.64
2020-08-19 40.65 40.06 40.34 40.25 44000.0 39.48
2020-08-18 40.54 40.04 40.48 40.15 67900.0 39.38
2020-08-17 40.94 40.15 40.43 40.54 56400.0 39.76
2020-08-14 40.94 40.36 40.7 40.48 42200.0 39.7
2020-08-13 41.69 40.54 41.38 40.78 41300.0 40.0
2020-08-12 42.57 41.78 41.93 41.94 44300.0 40.77
2020-08-11 43.11 41.62 42.98 41.65 57900.0 40.49
2020-08-10 43.42 42.42 42.9 42.6 45900.0 41.41
2020-08-07 42.93 40.72 40.72 42.87 93400.0 41.67
2020-08-06 41.32 40.53 40.75 40.65 45600.0 39.51
2020-08-05 41.76 40.03 41.76 40.75 67100.0 39.61
2020-08-04 42.69 41.26 42.14 41.63 64900.0 40.47
2020-08-03 43.53 42.25 43.15 42.4 66800.0 41.21
2020-07-31 44.48 42.11 44.25 43.15 82200.0 41.94
2020-07-30 45.68 43.0 44.85 44.22 90500.0 42.98
2020-07-29 46.08 45.25 45.45 45.8 35900.0 44.52
2020-07-28 46.32 44.77 44.77 45.62 34300.0 44.34
2020-07-27 45.44 44.51 45.4 45.08 46000.0 43.82
2020-07-24 46.59 45.44 46.11 45.62 32200.0 44.34
2020-07-23 46.48 45.69 46.13 46.22 46400.0 44.93
2020-07-22 46.5 45.63 45.8 46.37 49400.0 45.07
2020-07-21 46.43 45.25 45.34 45.78 43700.0 44.5
2020-07-20 46.43 44.84 46.43 45.26 28800.0 43.99
2020-07-17 47.05 45.8 45.8 46.81 44100.0 45.5
2020-07-16 46.25 45.29 45.29 45.86 50300.0 44.58
2020-07-15 46.81 45.49 46.02 45.56 71900.0 44.29
2020-07-14 45.69 44.69 45.04 45.54 54600.0 44.27
2020-07-13 45.56 44.36 44.86 45.02 43100.0 43.76
2020-07-10 44.9 43.86 43.86 44.71 41700.0 43.46
2020-07-09 44.1 42.94 44.06 43.75 72300.0 42.53
2020-07-08 44.26 43.42 43.73 44.13 72500.0 42.9
2020-07-07 44.37 43.73 44.31 44.06 84700.0 42.83
2020-07-06 46.57 44.62 46.31 44.95 61000.0 43.69
2020-07-02 46.82 45.73 46.58 46.13 56200.0 44.84
2020-07-01 46.08 44.5 44.66 45.9 74900.0 44.62
2020-06-30 45.18 44.43 44.48 44.82 44300.0 43.57
2020-06-29 45.55 43.25 43.54 44.83 63100.0 43.58
2020-06-26 44.93 42.87 44.46 42.97 168600.0 41.77
2020-06-25 44.82 43.52 43.67 44.72 101900.0 43.47
2020-06-24 44.18 42.9 43.6 44.13 113600.0 42.9
2020-06-23 45.28 43.5 45.28 43.97 84100.0 42.74
2020-06-22 45.69 44.47 44.87 44.82 49100.0 43.57
2020-06-19 47.32 45.03 47.32 45.15 106100.0 43.89
2020-06-18 47.6 46.6 46.6 46.94 58100.0 45.63
2020-06-17 48.11 46.68 48.11 47.08 61000.0 45.76
2020-06-16 49.55 47.83 49.55 47.96 55400.0 46.62
2020-06-15 49.28 47.01 47.01 48.3 82300.0 46.95
2020-06-12 49.5 47.31 49.36 48.16 115000.0 46.81
2020-06-11 48.41 47.37 47.72 47.93 128100.0 46.59
2020-06-10 49.28 48.12 49.27 49.05 64000.0 47.68
2020-06-09 50.49 48.49 50.36 49.21 56900.0 47.83
2020-06-08 51.22 50.11 50.92 50.87 51200.0 49.45
2020-06-05 50.94 48.9 48.97 50.37 80700.0 48.96
2020-06-04 49.27 47.64 48.89 48.24 70400.0 46.89
2020-06-03 49.98 48.12 48.8 49.21 45100.0 47.83
2020-06-02 48.75 47.72 48.51 48.01 39900.0 46.67
2020-06-01 48.72 47.7 47.9 48.08 65000.0 46.74
2020-05-29 48.71 47.5 48.32 48.17 78400.0 46.82
2020-05-28 49.66 48.33 49.02 48.6 77100.0 47.24
2020-05-27 48.61 47.14 48.55 48.24 70500.0 46.89
2020-05-26 48.08 47.05 47.74 47.52 62400.0 46.19
2020-05-22 46.47 45.54 46.09 46.47 41300.0 45.17
2020-05-21 46.44 45.62 46.17 45.77 41300.0 44.49
2020-05-20 46.83 45.25 46.19 46.07 44900.0 44.78
2020-05-19 46.68 45.14 46.43 45.22 43700.0 43.96
2020-05-18 47.16 45.72 46.14 46.85 86100.0 45.54
2020-05-15 45.13 43.37 44.98 44.92 76300.0 43.66
2020-05-14 44.87 42.97 44.15 44.87 75500.0 43.62
2020-05-13 45.81 44.25 45.81 45.18 68100.0 43.55
2020-05-12 48.39 46.19 48.37 46.24 67200.0 44.57
2020-05-11 49.34 47.39 49.34 48.51 84800.0 46.76
2020-05-08 50.14 48.22 48.72 49.97 60400.0 48.17
2020-05-07 48.38 46.73 47.67 47.98 79800.0 46.25
2020-05-06 48.58 46.82 47.85 46.85 104400.0 45.16
2020-05-05 50.64 48.37 50.0 48.77 103400.0 47.01
2020-05-04 49.02 47.85 47.97 48.98 67000.0 47.22
2020-05-01 49.29 47.76 49.06 48.78 63000.0 47.02
2020-04-30 54.76 50.05 52.55 50.31 89400.0 48.5
2020-04-29 57.16 53.65 54.42 54.99 71600.0 53.01
2020-04-28 54.89 52.35 54.89 53.65 75300.0 51.72
2020-04-27 54.88 52.3 52.3 53.27 60300.0 51.35
2020-04-24 52.3 49.13 50.3 51.84 83300.0 49.97
2020-04-23 52.34 49.85 51.08 50.34 57400.0 48.53
2020-04-22 52.21 49.81 51.85 51.45 36100.0 49.6
2020-04-21 50.42 48.5 49.07 50.18 38300.0 48.37
2020-04-20 53.87 50.11 53.11 50.54 38800.0 48.72
2020-04-17 54.8 52.12 52.69 54.33 56400.0 52.37
2020-04-16 52.11 48.93 51.72 51.53 88500.0 49.67
2020-04-15 53.06 51.35 52.26 51.88 68600.0 50.01
2020-04-14 56.14 54.22 56.14 54.75 42200.0 52.78
2020-04-13 58.24 53.76 56.86 55.07 33000.0 53.09
2020-04-09 57.72 52.48 54.36 57.72 59100.0 55.64
2020-04-08 54.52 51.42 52.46 53.39 78700.0 51.47
2020-04-07 58.27 49.26 55.17 52.02 108700.0 50.15
2020-04-06 54.14 50.95 50.95 53.89 80100.0 51.95
2020-04-03 51.63 47.54 50.22 48.9 73700.0 47.14
2020-04-02 51.71 48.73 49.08 50.89 71300.0 49.06
2020-04-01 50.59 47.73 50.09 49.5 63100.0 47.72
2020-03-31 52.86 50.52 52.86 52.32 94700.0 50.43
2020-03-30 54.54 50.96 51.49 53.0 71100.0 51.09
2020-03-27 54.14 47.33 49.55 51.75 71600.0 49.89
2020-03-26 51.77 47.13 47.13 51.17 58900.0 49.33
2020-03-25 49.01 44.33 45.98 46.57 79700.0 44.89
2020-03-24 46.47 43.43 43.43 46.34 69600.0 44.67
2020-03-23 43.85 39.33 43.85 41.68 147600.0 40.18
2020-03-20 52.47 44.35 52.47 44.71 164600.0 43.1
2020-03-19 54.86 49.1 52.98 51.95 103200.0 50.08
2020-03-18 54.54 51.22 51.22 52.72 112400.0 50.82
2020-03-17 54.89 46.95 47.93 54.63 107200.0 52.66
2020-03-16 51.4 46.84 48.92 47.25 89300.0 45.55
2020-03-13 55.56 51.5 52.43 55.43 124000.0 53.43
2020-03-12 56.71 49.0 56.07 51.79 114000.0 49.92
2020-03-11 59.26 57.75 59.16 58.73 122500.0 56.61
2020-03-10 61.86 58.5 61.85 60.74 82100.0 58.55
2020-03-09 61.45 58.4 59.71 60.85 132300.0 58.66
2020-03-06 61.02 56.88 58.26 60.91 92900.0 58.72
2020-03-05 58.6 56.39 58.03 57.5 56600.0 55.43
2020-03-04 59.02 57.09 57.41 58.85 47800.0 56.73
2020-03-03 59.12 56.61 58.08 56.83 53700.0 54.78
2020-03-02 58.46 56.2 56.63 58.26 69300.0 56.16
2020-02-28 57.93 55.16 57.93 56.34 119400.0 54.31
2020-02-27 62.62 59.0 62.03 59.0 70100.0 56.87
2020-02-26 62.8 61.94 61.94 62.48 67300.0 60.23
2020-02-25 63.0 61.72 62.57 62.14 62500.0 59.9
2020-02-24 63.51 62.78 62.97 63.1 49000.0 60.83
2020-02-21 64.75 63.59 64.42 63.61 41400.0 61.32
2020-02-20 64.55 63.42 64.34 64.21 28500.0 61.9
2020-02-19 65.0 64.18 64.67 64.46 44500.0 62.14
2020-02-18 65.76 64.66 65.08 64.8 57200.0 62.47