Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	16.24	16.24	15.91	16.14	4,945	+0.14(+0.88%)
Dec 28, 2007	16.08	16.11	15.99	16.00	5,652	-0.14(-0.84%)
Dec 27, 2007	15.75	16.13	15.68	16.13	15,367	+0.48(+3.07%)
Dec 26, 2007	15.54	15.77	15.54	15.65	4,592	-0.07(-0.43%)
Dec 24, 2007	15.38	15.72	15.29	15.72	7,772	+0.44(+2.85%)
Dec 21, 2007	15.40	15.51	15.29	15.29	15,720	-0.53(-3.36%)
Dec 20, 2007	15.88	15.88	15.74	15.82	2,649	-0.10(-0.63%)
Dec 19, 2007	15.48	16.02	15.48	15.92	9,893	-0.05(-0.29%)
Dec 18, 2007	16.02	16.02	15.85	15.96	5,299	-0.05(-0.28%)
Dec 17, 2007	15.59	16.12	15.59	16.01	3,409	-0.07(-0.42%)
Dec 14, 2007	16.03	16.13	15.99	16.08	3,002	+0.16(+1.03%)
Dec 13, 2007	15.87	16.02	15.87	15.91	4,239	+0.06(+0.36%)
Dec 12, 2007	15.88	15.91	15.68	15.86	5,652	+0.03(+0.21%)
Dec 11, 2007	15.82	15.82	15.82	15.82	0	+0.00(+0.00%)
Dec 10, 2007	15.85	15.89	15.77	15.82	3,859	-0.03(-0.18%)
Dec 07, 2007	15.57	16.28	14.96	15.85	54,580	+0.28(+1.82%)
Dec 06, 2007	15.49	15.57	15.49	15.57	1,059	+0.00(+0.00%)
Dec 05, 2007	15.48	15.57	15.46	15.57	8,301	+0.05(+0.33%)
Dec 04, 2007	15.63	15.63	15.51	15.52	3,179	-0.08(-0.51%)
Dec 03, 2007	15.57	15.65	15.54	15.60	6,005	+0.11(+0.73%)
Nov 30, 2007	15.37	15.68	15.37	15.48	7,595	+0.61(+4.11%)
Nov 29, 2007	15.34	15.34	14.87	14.87	7,595	-0.47(-3.06%)
Nov 28, 2007	15.57	15.57	15.31	15.34	5,475	-0.23(-1.45%)
Nov 27, 2007	16.13	16.13	15.51	15.57	34,090	-0.91(-5.50%)
Nov 26, 2007	15.94	16.47	15.94	16.47	9,361	+0.45(+2.83%)
Nov 23, 2007	15.74	16.02	15.72	16.02	4,415	+0.34(+2.17%)
Nov 21, 2007	15.77	15.77	15.63	15.68	7,259	+0.05(+0.29%)
Nov 20, 2007	15.54	15.71	15.37	15.64	11,128	+0.35(+2.26%)
Nov 19, 2007	14.80	16.70	14.80	15.29	18,195	+0.49(+3.29%)
Nov 16, 2007	14.78	14.80	14.69	14.80	5,475	+0.11(+0.77%)
Nov 15, 2007	14.70	14.72	14.66	14.69	4,062	+0.11(+0.78%)
Nov 14, 2007	14.44	14.69	14.40	14.58	10,951	-0.10(-0.66%)
Nov 13, 2007	15.00	15.00	14.67	14.67	5,829	-0.13(-0.88%)
Nov 12, 2007	14.72	14.91	14.72	14.80	7,595	+0.06(+0.38%)
Nov 09, 2007	15.03	15.03	14.45	14.75	11,834	-0.44(-2.92%)
Nov 08, 2007	15.80	15.80	15.14	15.19	13,954	-0.74(-4.64%)
Nov 07, 2007	16.13	16.16	15.93	15.93	5,652	-0.20(-1.26%)
Nov 06, 2007	16.33	16.41	16.13	16.13	4,415	-0.28(-1.72%)
Nov 05, 2007	16.45	16.56	16.42	16.42	7,242	+0.06(+0.35%)
Nov 02, 2007	16.53	16.60	16.36	16.36	5,652	-0.08(-0.48%)
Nov 01, 2007	16.35	16.45	16.34	16.44	2,119	+0.10(+0.62%)
Oct 31, 2007	16.49	16.49	16.30	16.34	7,242	-0.14(-0.82%)
Oct 30, 2007	16.64	16.76	16.47	16.47	5,652	-0.40(-2.35%)
Oct 29, 2007	16.81	16.98	16.81	16.87	8,301	+0.14(+0.81%)
Oct 26, 2007	16.91	16.92	16.70	16.73	7,772	-0.21(-1.24%)
Oct 25, 2007	16.93	16.94	16.87	16.94	1,766	-0.01(-0.07%)
Oct 24, 2007	16.95	17.10	16.94	16.96	17,310	-0.01(-0.07%)
Oct 23, 2007	16.76	16.97	16.76	16.97	6,358	+0.24(+1.42%)
Oct 22, 2007	16.41	16.73	16.38	16.73	16,427	+0.35(+2.14%)
Oct 19, 2007	16.37	16.38	16.21	16.38	6,535	+0.00(+0.00%)
Oct 18, 2007	16.28	16.46	16.16	16.38	9,008	+0.06(+0.35%)
Oct 17, 2007	16.25	16.32	16.25	16.32	706	+0.02(+0.10%)
Oct 16, 2007	16.29	16.39	16.13	16.30	19,076	-0.03(-0.17%)
Oct 15, 2007	16.22	16.33	16.22	16.33	7,948	+0.03(+0.17%)
Oct 12, 2007	16.22	16.30	16.21	16.30	3,709	-0.03(-0.17%)
Oct 11, 2007	16.36	16.36	16.30	16.33	6,005	-0.06(-0.35%)
Oct 10, 2007	16.47	16.47	16.39	16.39	11,834	-0.08(-0.52%)
Oct 09, 2007	16.47	16.47	16.36	16.47	7,065	-0.03(-0.17%)
Oct 08, 2007	16.42	16.50	16.42	16.50	2,826	+0.09(+0.52%)
Oct 05, 2007	16.25	16.46	16.25	16.42	9,891	+0.14(+0.87%)
Oct 04, 2007	16.45	16.50	16.28	16.28	4,239	-0.21(-1.28%)
Oct 03, 2007	16.53	16.58	16.45	16.49	1,943	-0.07(-0.40%)
Oct 02, 2007	16.67	16.67	16.55	16.55	3,356	-0.12(-0.71%)

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.

Unitil Corp (NY: UTL )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Unitil Corp (NY: UTL )

Historical Prices

Sections

Services

The Evening Leader