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 (%)
May 31, 2012 1070 1078 1058 1068 0 -1.94(-0.18%)
May 30, 2012 1070 1078 1062 1070 0 -9.48(-0.88%)
May 29, 2012 1076 1084 1069 1079 0 +11.08(+1.04%)
May 25, 2012 1068 1068 1068 0 -2.47(-0.23%)
May 24, 2012 1073 1079 1058 1071 0 +2.62(+0.25%)
May 23, 2012 1060 1073 1047 1068 0 +2.11(+0.20%)
May 22, 2012 1070 1080 1057 1066 0 -0.31(-0.03%)
May 21, 2012 1051 1071 1045 1066 0 +15.58(+1.48%)
May 18, 2012 1059 1068 1043 1051 0 -4.47(-0.42%)
May 17, 2012 1067 1075 1053 1055 0 -11.49(-1.08%)
May 16, 2012 1074 1082 1060 1066 0 -1.88(-0.18%)
May 15, 2012 1073 1084 1063 1068 0 -6.30(-0.59%)
May 14, 2012 1078 1086 1070 1075 0 -13.02(-1.20%)
May 11, 2012 1083 1101 1080 1088 0 -4.57(-0.42%)
May 10, 2012 1095 1102 1086 1092 0 +5.74(+0.53%)
May 09, 2012 1083 1096 1074 1087 0 -7.83(-0.72%)
May 08, 2012 1094 1101 1081 1094 0 -4.77(-0.43%)
May 07, 2012 1091 1106 1088 1099 0 +2.30(+0.21%)
May 04, 2012 1110 1113 1094 1097 0 -19.52(-1.75%)
May 03, 2012 1125 1128 1111 1116 0 -6.27(-0.56%)
May 02, 2012 1118 1127 1112 1123 0 -0.96(-0.09%)
May 01, 2012 1118 1135 1113 1124 0 +5.96(+0.53%)
Apr 30, 2012 1122 1127 1111 1118 0 -7.93(-0.70%)
Apr 27, 2012 1127 1133 1119 1126 0 -0.67(-0.06%)
Apr 26, 2012 1118 1132 1112 1126 0 +7.54(+0.67%)
Apr 25, 2012 1118 1127 1109 1119 0 +19.30(+1.76%)
Apr 24, 2012 1097 1110 1089 1099 0 +2.45(+0.22%)
Apr 23, 2012 1094 1103 1085 1097 0 -8.77(-0.79%)
Apr 20, 2012 1111 1122 1099 1106 0 +2.01(+0.18%)
Apr 19, 2012 1112 1120 1097 1104 0 -9.92(-0.89%)
Apr 18, 2012 1114 1124 1106 1114 0 -5.45(-0.49%)
Apr 17, 2012 1104 1123 1098 1119 0 +20.01(+1.82%)
Apr 16, 2012 1109 1117 1092 1099 0 -4.52(-0.41%)
Apr 13, 2012 1118 1123 1101 1104 0 -18.37(-1.64%)
Apr 12, 2012 1112 1127 1107 1122 0 +12.64(+1.14%)
Apr 11, 2012 1112 1119 1103 1109 0 +6.44(+0.58%)
Apr 10, 2012 1119 1124 1099 1103 0 -15.61(-1.40%)
Apr 09, 2012 1113 1126 1109 1118 0 -8.37(-0.74%)
Apr 05, 2012 1122 1132 1117 1127 0 +0.21(+0.02%)
Apr 04, 2012 1129 1134 1118 1127 0 -11.68(-1.03%)
Apr 03, 2012 1141 1147 1129 1138 0 -2.26(-0.20%)
Apr 02, 2012 1125 1144 1125 1141 0 +10.86(+0.96%)
Mar 30, 2012 1134 1138 1123 1130 0 +0.81(+0.07%)
Mar 29, 2012 1126 1134 1117 1129 0 -4.96(-0.44%)
Mar 28, 2012 1136 1145 1125 1134 0 -1.92(-0.17%)
Mar 27, 2012 1138 1145 1131 1136 0 -0.93(-0.08%)
Mar 26, 2012 1128 1138 1123 1137 0 +15.71(+1.40%)
Mar 23, 2012 1121 1127 1113 1121 0 +0.73(+0.07%)
Mar 22, 2012 1118 1127 1112 1120 0 -4.98(-0.44%)
Mar 21, 2012 1127 1135 1121 1125 0 -1.81(-0.16%)
Mar 20, 2012 1123 1133 1113 1127 0 -1.33(-0.12%)
Mar 19, 2012 1123 1134 1116 1128 0 +6.10(+0.54%)
Mar 16, 2012 1125 1130 1115 1122 0 -0.33(-0.03%)
Mar 15, 2012 1120 1130 1109 1123 0 +5.46(+0.49%)
Mar 14, 2012 1113 1126 1106 1117 0 +5.58(+0.50%)
Mar 13, 2012 1095 1114 1091 1112 0 +21.96(+2.02%)
Mar 12, 2012 1088 1095 1082 1090 0 +2.65(+0.24%)
Mar 09, 2012 1085 1094 1080 1087 0 +4.25(+0.39%)
Mar 08, 2012 1079 1088 1074 1083 0 +10.54(+0.98%)
Mar 07, 2012 1069 1078 1062 1072 0 +7.77(+0.73%)
Mar 06, 2012 1067 1075 1056 1064 0 -15.19(-1.41%)
Mar 05, 2012 1083 1090 1070 1080 0 -4.87(-0.45%)
Mar 02, 2012 1086 1091 1079 1084 0 -1.77(-0.16%)
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.