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 (%)
Dec 31, 2008 711.07 742.95 719.60 733.39 0 +7.46(+1.03%)
Dec 30, 2008 700.49 728.97 707.85 725.93 0 +15.36(+2.16%)
Dec 29, 2008 700.51 718.70 698.22 710.57 0 -1.62(-0.23%)
Dec 26, 2008 712.82 718.89 705.16 712.19 0 +2.15(+0.30%)
Dec 25, 2008 710.04 710.04 710.04 710.04 0 +0.00(+0.00%)
Dec 24, 2008 710.04 710.04 710.04 710.04 0 +1.39(+0.20%)
Dec 23, 2008 704.80 726.86 704.25 708.65 0 -4.75(-0.67%)
Dec 22, 2008 712.39 732.37 701.19 713.40 0 -14.49(-1.99%)
Dec 19, 2008 716.50 744.11 716.11 727.89 0 +6.28(+0.87%)
Dec 18, 2008 725.17 749.45 712.66 721.61 0 -14.06(-1.91%)
Dec 17, 2008 718.50 750.11 719.87 735.67 0 -6.84(-0.92%)
Dec 16, 2008 700.50 748.26 706.68 742.51 0 +34.65(+4.90%)
Dec 15, 2008 703.92 725.21 695.89 707.86 0 -11.69(-1.63%)
Dec 12, 2008 680.79 726.18 687.75 719.56 0 +8.55(+1.20%)
Dec 11, 2008 707.65 737.55 702.95 711.01 0 -19.07(-2.61%)
Dec 10, 2008 720.31 747.41 715.05 730.08 0 +2.17(+0.30%)
Dec 09, 2008 722.08 754.72 717.78 727.92 0 -17.35(-2.33%)
Dec 08, 2008 721.39 761.25 721.28 745.27 0 +27.30(+3.80%)
Dec 05, 2008 672.34 726.20 670.59 717.97 0 +24.59(+3.55%)
Dec 04, 2008 699.52 722.15 679.66 693.38 0 -15.53(-2.19%)
Dec 03, 2008 684.06 714.43 667.69 708.91 0 +18.09(+2.62%)
Dec 02, 2008 661.10 697.91 656.52 690.82 0 +29.62(+4.48%)
Dec 01, 2008 690.80 709.15 658.47 661.20 0 -58.42(-8.12%)
Nov 28, 2008 695.42 725.57 699.98 719.62 0 +7.16(+1.01%)
Nov 27, 2008 712.45 712.45 712.45 712.45 0 +0.00(+0.00%)
Nov 26, 2008 664.22 716.36 670.41 712.45 0 +22.70(+3.29%)
Nov 25, 2008 682.86 708.95 665.34 689.75 0 +7.71(+1.13%)
Nov 24, 2008 644.13 697.71 643.21 682.04 0 +37.24(+5.78%)
Nov 21, 2008 614.34 652.97 596.23 644.80 0 +31.61(+5.15%)
Nov 20, 2008 631.14 671.72 605.18 613.20 0 -39.59(-6.07%)
Nov 19, 2008 675.15 703.26 649.52 652.79 0 -39.76(-5.74%)
Nov 18, 2008 674.26 691.70 663.24 692.55 0 +10.25(+1.50%)
Nov 17, 2008 691.82 708.22 673.12 682.31 0 -17.25(-2.47%)
Nov 14, 2008 712.59 737.90 689.08 699.56 0 -31.04(-4.25%)
Nov 13, 2008 689.40 733.47 658.34 730.60 0 +41.62(+6.04%)
Nov 12, 2008 709.77 721.40 684.54 688.98 0 -35.51(-4.90%)
Nov 11, 2008 728.58 741.71 706.25 724.48 0 -12.18(-1.65%)
Nov 10, 2008 758.67 765.54 724.85 736.66 0 -8.28(-1.11%)
Nov 07, 2008 732.86 753.09 721.59 744.94 0 +17.05(+2.34%)
Nov 06, 2008 757.59 769.94 719.49 727.89 0 -35.92(-4.70%)
Nov 05, 2008 797.98 808.75 758.83 763.81 0 -43.75(-5.42%)
Nov 04, 2008 796.38 817.75 783.02 807.56 0 +28.17(+3.61%)
Nov 03, 2008 782.12 796.92 765.68 779.39 0 +1.36(+0.17%)
Oct 31, 2008 765.59 797.36 753.60 778.03 0 +8.12(+1.05%)
Oct 30, 2008 776.03 790.79 747.91 769.91 0 +16.91(+2.25%)
Oct 29, 2008 760.90 788.10 737.12 753.00 0 -9.93(-1.30%)
Oct 28, 2008 711.04 766.80 689.59 762.94 0 +70.54(+10.19%)
Oct 27, 2008 701.66 728.43 682.25 692.40 0 -16.62(-2.34%)
Oct 24, 2008 680.60 732.32 675.22 709.02 0 -23.71(-3.24%)
Oct 23, 2008 727.10 749.21 693.55 732.73 0 +9.16(+1.27%)
Oct 22, 2008 752.08 761.92 704.75 723.57 0 -41.62(-5.44%)
Oct 21, 2008 778.43 799.79 757.66 765.19 0 -25.43(-3.22%)
Oct 20, 2008 775.79 797.10 752.19 790.62 0 +28.66(+3.76%)
Oct 17, 2008 753.41 797.61 737.44 761.96 0 -4.29(-0.56%)
Oct 16, 2008 741.73 774.29 697.32 766.26 0 +33.15(+4.52%)
Oct 15, 2008 777.58 790.49 726.71 733.11 0 -56.44(-7.15%)
Oct 14, 2008 829.00 841.46 767.43 789.55 0 -9.97(-1.25%)
Oct 13, 2008 767.51 811.80 738.87 799.52 0 +71.83(+9.87%)
Oct 10, 2008 696.07 766.96 664.25 727.68 0 +0.58(+0.08%)
Oct 09, 2008 794.43 804.48 718.31 727.10 0 -51.24(-6.58%)
Oct 08, 2008 772.29 826.05 753.22 778.34 0 -13.26(-1.67%)
Oct 07, 2008 850.80 861.95 788.37 791.60 0 -46.07(-5.50%)
Oct 06, 2008 844.40 866.62 795.43 837.67 0 -29.89(-3.45%)
Oct 03, 2008 890.57 912.83 860.33 867.55 0 -8.92(-1.02%)
Oct 02, 2008 900.02 909.10 864.50 876.48 0 -33.66(-3.70%)
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.