Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,490.04 -2,108.68 (-3.37%) CMC Crypto 200
1,302.78 -55.23 (-4.22%)
Unitil Corporation (UTL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 54.24 | 54.66 | 53.53 | 54.49 | 54.49 | 37,572 |
| 09 May 2024 | 53.40 | 54.65 | 53.40 | 54.00 | 54.00 | 123,800 |
| 08 May 2024 | 53.36 | 54.57 | 52.85 | 53.72 | 53.72 | 36,300 |
| 07 May 2024 | 52.00 | 53.88 | 52.00 | 53.56 | 53.56 | 56,700 |
| 06 May 2024 | 52.57 | 53.69 | 52.33 | 53.29 | 53.29 | 46,000 |
| 03 May 2024 | 52.64 | 53.10 | 52.02 | 52.63 | 52.63 | 36,000 |
| 02 May 2024 | 52.67 | 52.96 | 51.81 | 52.38 | 52.38 | 45,600 |
| 01 May 2024 | 51.11 | 53.19 | 50.50 | 52.75 | 52.75 | 71,100 |
| 30 Apr 2024 | 50.09 | 51.26 | 49.30 | 50.94 | 50.94 | 55,700 |
| 29 Apr 2024 | 50.06 | 50.79 | 49.81 | 50.35 | 50.35 | 55,200 |
| 26 Apr 2024 | 50.74 | 50.82 | 49.92 | 49.94 | 49.94 | 35,400 |
| 25 Apr 2024 | 50.68 | 50.73 | 49.88 | 50.49 | 50.49 | 35,000 |
| 24 Apr 2024 | 50.17 | 51.12 | 50.00 | 50.80 | 50.80 | 34,600 |
| 23 Apr 2024 | 50.49 | 51.49 | 50.27 | 50.75 | 50.75 | 42,000 |
| 22 Apr 2024 | 50.19 | 50.63 | 49.65 | 50.17 | 50.17 | 46,500 |
| 19 Apr 2024 | 49.19 | 50.37 | 49.19 | 50.19 | 50.19 | 58,600 |
| 18 Apr 2024 | 48.71 | 49.32 | 48.36 | 49.15 | 49.15 | 57,600 |
| 17 Apr 2024 | 49.01 | 49.21 | 48.17 | 48.56 | 48.56 | 41,300 |
| 16 Apr 2024 | 48.29 | 48.75 | 47.40 | 48.37 | 48.37 | 64,900 |
| 15 Apr 2024 | 49.00 | 49.23 | 48.29 | 48.84 | 48.84 | 39,900 |
| 12 Apr 2024 | 49.25 | 49.75 | 48.56 | 48.89 | 48.89 | 32,700 |
| 11 Apr 2024 | 49.54 | 49.63 | 48.68 | 49.46 | 49.46 | 45,400 |
| 10 Apr 2024 | 49.82 | 49.82 | 48.55 | 49.10 | 49.10 | 52,200 |
| 09 Apr 2024 | 51.15 | 51.15 | 50.15 | 50.64 | 50.64 | 30,400 |
| 08 Apr 2024 | 50.79 | 51.48 | 50.22 | 50.79 | 50.79 | 34,400 |
| 05 Apr 2024 | 50.58 | 51.02 | 49.73 | 50.44 | 50.44 | 34,100 |
| 04 Apr 2024 | 51.68 | 51.80 | 50.23 | 50.65 | 50.65 | 76,600 |
| 03 Apr 2024 | 51.44 | 51.50 | 50.65 | 51.08 | 51.08 | 38,500 |
| 02 Apr 2024 | 50.00 | 52.07 | 50.00 | 51.45 | 51.45 | 75,300 |
| 01 Apr 2024 | 52.71 | 52.71 | 50.95 | 51.71 | 51.71 | 53,200 |
| 28 Mar 2024 | 51.86 | 52.59 | 51.40 | 52.35 | 52.35 | 63,600 |
| 27 Mar 2024 | 51.23 | 51.97 | 50.85 | 51.78 | 51.78 | 33,000 |
| 26 Mar 2024 | 51.15 | 51.31 | 50.20 | 50.72 | 50.72 | 52,100 |
| 25 Mar 2024 | 51.56 | 51.95 | 50.66 | 50.90 | 50.90 | 45,900 |
| 22 Mar 2024 | 52.60 | 52.60 | 51.20 | 51.32 | 51.32 | 26,600 |
| 21 Mar 2024 | 51.88 | 52.68 | 51.31 | 52.19 | 52.19 | 54,600 |
| 20 Mar 2024 | 50.65 | 51.75 | 50.26 | 51.51 | 51.51 | 44,700 |
| 19 Mar 2024 | 50.90 | 51.63 | 50.69 | 50.91 | 50.91 | 35,600 |
| 18 Mar 2024 | 50.75 | 51.26 | 50.59 | 50.77 | 50.77 | 33,100 |
| 15 Mar 2024 | 50.44 | 51.21 | 50.40 | 50.92 | 50.92 | 138,500 |
| 14 Mar 2024 | 51.30 | 51.54 | 50.10 | 50.73 | 50.73 | 63,000 |
| 13 Mar 2024 | 51.38 | 52.23 | 51.38 | 51.74 | 51.74 | 57,000 |
| 12 Mar 2024 | 52.01 | 52.03 | 51.31 | 51.42 | 51.42 | 30,300 |
| 11 Mar 2024 | 52.07 | 52.11 | 51.54 | 51.96 | 51.96 | 47,000 |
| 08 Mar 2024 | 52.93 | 53.22 | 52.13 | 52.27 | 52.27 | 31,400 |
| 07 Mar 2024 | 52.32 | 52.99 | 51.86 | 52.70 | 52.70 | 52,200 |
| 06 Mar 2024 | 53.04 | 53.29 | 51.26 | 51.82 | 51.82 | 95,000 |
| 05 Mar 2024 | 52.64 | 53.30 | 52.47 | 52.58 | 52.58 | 47,700 |
| 04 Mar 2024 | 51.33 | 52.58 | 50.77 | 52.49 | 52.49 | 39,400 |
| 01 Mar 2024 | 51.00 | 51.77 | 50.50 | 51.72 | 51.72 | 44,200 |
| 29 Feb 2024 | 50.58 | 51.35 | 50.05 | 50.96 | 50.96 | 64,100 |
| 28 Feb 2024 | 50.02 | 50.79 | 49.91 | 50.06 | 50.06 | 36,800 |
| 27 Feb 2024 | 50.62 | 51.34 | 49.85 | 50.41 | 50.41 | 54,100 |
| 26 Feb 2024 | 50.26 | 50.48 | 49.76 | 50.21 | 50.21 | 31,300 |
| 23 Feb 2024 | 50.15 | 51.06 | 50.00 | 50.56 | 50.56 | 34,700 |
| 22 Feb 2024 | 50.09 | 50.60 | 49.55 | 50.27 | 50.27 | 38,700 |
| 21 Feb 2024 | 50.27 | 50.87 | 50.12 | 50.53 | 50.53 | 34,400 |
| 20 Feb 2024 | 50.19 | 50.96 | 49.47 | 50.06 | 50.06 | 163,100 |
| 16 Feb 2024 | 50.63 | 50.96 | 50.05 | 50.75 | 50.75 | 59,100 |
| 15 Feb 2024 | 49.19 | 50.97 | 49.10 | 50.86 | 50.86 | 77,600 |
| 14 Feb 2024 | 48.54 | 49.44 | 48.00 | 48.96 | 48.96 | 55,100 |
| 13 Feb 2024 | 45.26 | 49.84 | 45.26 | 47.74 | 47.74 | 109,900 |
| 13 Feb 2024 | 0.425 Dividend | |||||
| 12 Feb 2024 | 48.57 | 50.34 | 48.53 | 49.89 | 49.47 | 65,400 |
| 09 Feb 2024 | 47.95 | 48.74 | 47.46 | 48.57 | 48.16 | 68,400 |
| 08 Feb 2024 | 47.97 | 48.45 | 47.45 | 48.06 | 47.65 | 51,600 |
| 07 Feb 2024 | 48.09 | 48.82 | 47.87 | 48.23 | 47.82 | 38,100 |
| 06 Feb 2024 | 48.04 | 48.53 | 47.74 | 47.91 | 47.50 | 95,500 |
| 05 Feb 2024 | 48.21 | 48.72 | 47.42 | 48.04 | 47.63 | 54,300 |
| 02 Feb 2024 | 48.73 | 49.37 | 47.60 | 49.00 | 48.58 | 49,600 |
| 01 Feb 2024 | 47.82 | 49.90 | 47.54 | 49.78 | 49.36 | 45,500 |
| 31 Jan 2024 | 49.18 | 49.49 | 47.47 | 47.52 | 47.12 | 52,800 |
| 30 Jan 2024 | 49.29 | 49.53 | 48.55 | 48.99 | 48.57 | 24,300 |
| 29 Jan 2024 | 49.06 | 49.62 | 48.52 | 49.25 | 48.83 | 50,700 |
| 26 Jan 2024 | 48.99 | 49.16 | 48.48 | 49.00 | 48.58 | 20,600 |
| 25 Jan 2024 | 48.60 | 48.92 | 47.83 | 48.56 | 48.15 | 53,400 |
| 24 Jan 2024 | 49.21 | 49.21 | 47.80 | 48.06 | 47.65 | 48,000 |
| 23 Jan 2024 | 49.14 | 49.67 | 48.61 | 48.72 | 48.30 | 38,600 |
| 22 Jan 2024 | 49.02 | 51.56 | 48.81 | 49.14 | 48.72 | 52,800 |
| 19 Jan 2024 | 49.00 | 49.00 | 48.32 | 48.58 | 48.17 | 28,100 |
| 18 Jan 2024 | 47.91 | 48.79 | 47.61 | 48.77 | 48.35 | 44,400 |
| 17 Jan 2024 | 47.97 | 48.62 | 47.36 | 47.93 | 47.52 | 69,700 |
| 16 Jan 2024 | 49.39 | 49.65 | 47.71 | 47.98 | 47.57 | 60,100 |
| 12 Jan 2024 | 49.86 | 49.90 | 49.30 | 49.65 | 49.23 | 36,200 |
| 11 Jan 2024 | 50.42 | 50.42 | 48.67 | 49.36 | 48.94 | 58,800 |
| 10 Jan 2024 | 51.89 | 51.89 | 50.62 | 50.68 | 50.25 | 36,900 |
| 09 Jan 2024 | 51.74 | 52.20 | 51.36 | 51.73 | 51.29 | 41,700 |
| 08 Jan 2024 | 52.27 | 52.44 | 51.70 | 52.24 | 51.79 | 32,200 |
| 05 Jan 2024 | 52.57 | 52.98 | 51.84 | 52.03 | 51.59 | 59,000 |
| 04 Jan 2024 | 53.79 | 54.08 | 52.74 | 52.91 | 52.46 | 42,900 |
| 03 Jan 2024 | 53.57 | 54.02 | 53.02 | 53.28 | 52.83 | 45,800 |
| 02 Jan 2024 | 52.33 | 53.43 | 52.33 | 53.32 | 52.87 | 42,900 |
| 29 Dec 2023 | 52.53 | 53.13 | 52.10 | 52.57 | 52.12 | 51,600 |
| 28 Dec 2023 | 53.09 | 53.27 | 52.70 | 52.71 | 52.26 | 25,200 |
| 27 Dec 2023 | 52.97 | 53.40 | 52.64 | 53.03 | 52.58 | 34,000 |
| 26 Dec 2023 | 51.84 | 53.00 | 51.80 | 52.67 | 52.22 | 39,000 |
| 22 Dec 2023 | 51.87 | 52.50 | 51.78 | 51.98 | 51.54 | 36,200 |
| 21 Dec 2023 | 51.37 | 51.56 | 50.87 | 51.42 | 50.98 | 33,200 |
| 20 Dec 2023 | 51.93 | 52.95 | 50.92 | 51.20 | 50.76 | 72,700 |
| 19 Dec 2023 | 51.52 | 52.12 | 50.78 | 51.75 | 51.31 | 59,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.