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 24, 2011 991.51 996.88 982.54 988.00 0 -1.07(-0.11%)
May 23, 2011 985.76 994.50 981.06 989.06 0 -9.20(-0.92%)
May 20, 2011 1006 1011 994.69 998.26 0 -9.68(-0.96%)
May 19, 2011 1009 1015 999.91 1008 0 +1.44(+0.14%)
May 18, 2011 1001 1010 994.05 1006 0 +5.40(+0.54%)
May 17, 2011 994.34 1007 987.32 1001 0 +1.13(+0.11%)
May 16, 2011 1004 1013 994.60 999.97 0 -6.89(-0.68%)
May 13, 2011 1015 1019 1001 1007 0 -9.14(-0.90%)
May 12, 2011 1010 1020 1002 1016 0 +5.17(+0.51%)
May 11, 2011 1018 1023 1005 1011 0 -8.66(-0.85%)
May 10, 2011 1014 1023 1010 1019 0 +7.26(+0.72%)
May 09, 2011 1009 1018 1004 1012 0 +2.57(+0.25%)
May 06, 2011 1016 1022 1005 1010 0 +2.39(+0.24%)
May 05, 2011 1014 1022 1000 1007 0 -10.13(-1.00%)
May 04, 2011 1020 1027 1009 1017 0 -4.37(-0.43%)
May 03, 2011 1018 1029 1009 1022 0 +2.23(+0.22%)
May 02, 2011 1019 1023 1017 1020 0 -1.47(-0.14%)
Apr 29, 2011 1020 1031 1011 1021 0 +0.56(+0.05%)
Apr 28, 2011 1016 1027 1011 1020 0 +3.78(+0.37%)
Apr 27, 2011 1010 1021 1003 1017 0 +10.28(+1.02%)
Apr 26, 2011 999.68 1013 994.38 1006 0 +9.09(+0.91%)
Apr 25, 2011 997.84 1002 990.94 997.30 0 +0.08(+0.01%)
Apr 21, 2011 1002 1008 985.90 997.22 0 +1.50(+0.15%)
Apr 20, 2011 996.21 1005 987.08 995.73 0 +9.31(+0.94%)
Apr 19, 2011 982.08 990.78 975.49 986.42 0 +5.32(+0.54%)
Apr 18, 2011 979.03 986.42 967.49 981.10 0 -7.94(-0.80%)
Apr 15, 2011 991.26 997.02 982.38 989.04 0 -1.82(-0.18%)
Apr 14, 2011 989.15 996.40 981.33 990.86 0 -2.33(-0.23%)
Apr 13, 2011 998.14 1003 987.75 993.19 0 -0.13(-0.01%)
Apr 12, 2011 992.81 1002 985.34 993.32 0 -4.87(-0.49%)
Apr 11, 2011 1001 1008 993.08 998.19 0 -2.01(-0.20%)
Apr 08, 2011 1008 1011 994.97 1000 0 -4.17(-0.42%)
Apr 07, 2011 1005 1011 996.10 1004 0 -1.25(-0.12%)
Apr 06, 2011 1005 1012 997.02 1006 0 +4.07(+0.41%)
Apr 05, 2011 1001 1010 995.33 1002 0 -0.81(-0.08%)
Apr 04, 2011 1005 1010 996.28 1002 0 +0.88(+0.09%)
Apr 01, 2011 1003 1010 994.26 1001 0 +3.35(+0.34%)
Mar 31, 2011 998.19 1005 993.01 998.13 0 -2.53(-0.25%)
Mar 30, 2011 999.38 1004 996.19 1001 0 +5.64(+0.57%)
Mar 29, 2011 987.19 997.58 980.05 995.02 0 +5.50(+0.56%)
Mar 28, 2011 993.69 1001 985.97 989.52 0 -1.24(-0.12%)
Mar 25, 2011 990.39 998.58 984.27 990.76 0 +2.76(+0.28%)
Mar 24, 2011 982.27 992.16 975.28 988.00 0 +9.87(+1.01%)
Mar 23, 2011 973.04 981.57 965.57 978.13 0 +1.91(+0.20%)
Mar 22, 2011 979.33 983.11 971.14 976.22 0 -2.18(-0.22%)
Mar 21, 2011 977.75 982.14 972.19 978.40 0 +12.90(+1.34%)
Mar 18, 2011 971.03 977.92 959.36 965.50 0 +5.48(+0.57%)
Mar 17, 2011 961.41 969.61 949.87 960.02 0 +11.61(+1.22%)
Mar 16, 2011 966.52 971.37 941.26 948.41 0 -23.14(-2.38%)
Mar 15, 2011 965.55 980.39 962.22 971.55 0 -12.62(-1.28%)
Mar 14, 2011 983.23 992.01 973.73 984.18 0 -5.99(-0.60%)
Mar 11, 2011 981.08 995.58 976.43 990.16 0 +5.03(+0.51%)
Mar 10, 2011 991.50 997.93 980.19 985.13 0 -14.88(-1.49%)
Mar 09, 2011 996.33 1006 989.40 1000 0 +2.98(+0.30%)
Mar 08, 2011 990.22 1003 984.25 997.03 0 +8.34(+0.84%)
Mar 07, 2011 998.70 1004 981.39 988.69 0 -6.70(-0.67%)
Mar 04, 2011 1003 1007 987.27 995.39 0 -6.94(-0.69%)
Mar 03, 2011 997.34 1008 992.31 1002 0 +15.20(+1.54%)
Mar 02, 2011 985.92 996.22 977.03 987.13 0 +0.05(+0.00%)
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.