Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15.74	15.96	15.74	15.91	4,415	+0.23(+1.44%)
Sep 29, 2005	15.93	15.93	15.68	15.68	1,766	-0.23(-1.42%)
Sep 28, 2005	15.76	15.91	15.76	15.91	7,595	+0.16(+1.04%)
Sep 27, 2005	15.68	15.85	15.66	15.74	4,239	+0.03(+0.18%)
Sep 26, 2005	15.78	15.78	15.65	15.72	3,886	-0.14(-0.86%)
Sep 23, 2005	15.85	15.85	15.76	15.85	3,356	+0.17(+1.08%)
Sep 22, 2005	15.85	15.91	15.63	15.68	5,829	-0.11(-0.72%)
Sep 21, 2005	15.71	15.88	15.71	15.80	4,239	+0.14(+0.90%)
Sep 20, 2005	15.77	15.77	15.63	15.65	2,826	-0.15(-0.93%)
Sep 19, 2005	15.82	15.90	15.80	15.80	4,945	+0.11(+0.69%)
Sep 16, 2005	15.69	15.82	15.69	15.69	2,826	-0.03(-0.18%)
Sep 15, 2005	15.82	15.82	15.63	15.72	4,769	-0.13(-0.82%)
Sep 14, 2005	15.85	15.85	15.85	15.85	529	+0.07(+0.43%)
Sep 13, 2005	15.82	15.83	15.74	15.78	3,709	-0.07(-0.46%)
Sep 12, 2005	15.85	15.86	15.85	15.86	883	+0.00(+0.00%)
Sep 09, 2005	15.89	15.92	15.83	15.86	2,472	+0.01(+0.04%)
Sep 08, 2005	15.77	15.99	15.77	15.85	1,766	-0.02(-0.14%)
Sep 07, 2005	15.94	15.94	15.87	15.87	4,592	-0.03(-0.21%)
Sep 06, 2005	15.74	16.13	15.74	15.91	6,535	+0.27(+1.74%)
Sep 02, 2005	15.65	15.68	15.58	15.64	9,715	-0.10(-0.65%)
Sep 01, 2005	15.74	15.80	15.65	15.74	4,239	-0.06(-0.36%)
Aug 31, 2005	15.94	15.94	15.80	15.80	2,119	-0.09(-0.57%)
Aug 30, 2005	15.89	15.89	15.89	15.89	176	+0.07(+0.43%)
Aug 29, 2005	15.88	15.88	15.76	15.82	1,413	-0.11(-0.71%)
Aug 26, 2005	15.94	15.94	15.82	15.93	2,472	+0.03(+0.21%)
Aug 25, 2005	15.91	15.91	15.90	15.90	2,296	-0.08(-0.53%)
Aug 24, 2005	16.00	16.02	15.95	15.98	4,415	-0.04(-0.25%)
Aug 23, 2005	16.02	16.16	15.80	16.02	7,595	-0.06(-0.35%)
Aug 22, 2005	16.09	16.12	16.08	16.08	3,709	-0.06(-0.35%)
Aug 19, 2005	16.13	16.15	16.13	16.13	3,002	-0.03(-0.18%)
Aug 18, 2005	16.16	16.16	16.13	16.16	2,472	-0.08(-0.52%)
Aug 17, 2005	16.24	16.25	16.24	16.25	1,943	+0.00(+0.00%)
Aug 16, 2005	16.19	16.28	16.19	16.25	2,826	+0.11(+0.70%)
Aug 15, 2005	15.85	16.13	15.85	16.13	7,772	+0.40(+2.52%)
Aug 12, 2005	15.84	15.84	15.74	15.74	2,119	-0.06(-0.36%)
Aug 11, 2005	15.85	15.85	15.78	15.80	1,943	-0.03(-0.18%)
Aug 10, 2005	15.74	15.85	15.72	15.82	6,535	+0.20(+1.27%)
Aug 09, 2005	15.73	15.81	15.63	15.63	3,532	-0.23(-1.43%)
Aug 08, 2005	16.05	16.05	15.29	15.85	11,834	-0.24(-1.51%)
Aug 05, 2005	16.10	16.10	16.10	16.10	176	+0.04(+0.25%)
Aug 04, 2005	16.06	16.07	16.06	16.06	2,296	+0.00(+0.00%)
Aug 03, 2005	16.07	16.07	16.06	16.06	1,236	-0.08(-0.49%)
Aug 02, 2005	16.13	16.13	16.07	16.13	6,182	+0.00(+0.00%)
Aug 01, 2005	16.11	16.37	16.06	16.13	17,663	+0.07(+0.42%)
Jul 29, 2005	15.84	16.16	15.84	16.07	14,307	+0.31(+1.94%)
Jul 28, 2005	15.82	15.82	15.76	15.76	1,413	-0.18(-1.10%)
Jul 27, 2005	15.94	15.94	15.90	15.94	1,236	+0.14(+0.90%)
Jul 26, 2005	15.80	15.80	15.80	15.80	353	-0.06(-0.36%)
Jul 25, 2005	15.81	15.85	15.80	15.85	2,296	+0.00(+0.00%)
Jul 22, 2005	15.77	15.85	15.68	15.85	3,532	+0.08(+0.50%)
Jul 21, 2005	15.82	15.88	15.77	15.77	1,413	-0.11(-0.71%)
Jul 20, 2005	15.80	15.89	15.80	15.89	3,179	+0.01(+0.04%)
Jul 19, 2005	15.87	15.88	15.74	15.88	3,356	+0.05(+0.29%)
Jul 18, 2005	15.74	15.88	15.74	15.83	3,532	-0.02(-0.11%)
Jul 15, 2005	15.89	15.89	15.84	15.85	1,589	-0.08(-0.50%)
Jul 14, 2005	15.77	15.96	15.71	15.93	7,242	+0.02(+0.14%)
Jul 13, 2005	15.74	15.91	15.74	15.91	10,068	+0.16(+1.01%)
Jul 12, 2005	15.91	15.91	15.57	15.75	7,772	-0.16(-1.00%)
Jul 11, 2005	15.68	15.91	15.57	15.91	6,358	+0.22(+1.37%)
Jul 08, 2005	15.57	15.69	15.37	15.69	2,826	+0.07(+0.47%)
Jul 07, 2005	15.54	15.62	15.54	15.62	1,236	+0.08(+0.51%)
Jul 06, 2005	15.30	15.56	15.30	15.54	1,413	+0.11(+0.73%)
Jul 05, 2005	15.37	15.56	15.37	15.43	4,239	+0.14(+0.93%)

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