51.90
price down icon1.42%   -0.75
 
loading

Unitil Corp 주식 (UTL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-25 $52.34 $51.36 $0.98 8,873.0 -1.52%
2025-06-24 $53.23 $52.37 $0.86 49,644.0 -1.22%
2025-06-23 $53.32 $51.67 $1.65 59,475.0 +2.82%
2025-06-20 $52.51 $51.35 $1.16 168,782.0 -0.23%
2025-06-18 $52.17 $51.51 $0.66 57,212.0 +0.35%
2025-06-17 $52.55 $51.10 $1.45 50,375.0 -0.71%
2025-06-16 $52.99 $51.45 $1.55 81,001.0 -0.13%
2025-06-13 $53.23 $52.11 $1.12 105,441.0 -2.01%
2025-06-12 $53.58 $52.64 $0.935 58,931.0 +0.11%
2025-06-11 $53.84 $53.10 $0.74 48,961.0 -0.67%
2025-06-10 $53.91 $53.22 $0.69 53,973.0 +1.02%
2025-06-09 $53.36 $52.72 $0.6399 41,355.0 +0.19%
2025-06-06 $54.03 $52.52 $1.51 47,311.0 -0.60%
2025-06-05 $53.79 $52.54 $1.25 66,817.0 +0.68%
2025-06-04 $54.55 $52.61 $1.94 76,828.0 -2.99%
2025-06-03 $55.12 $53.97 $1.15 61,245.0 -0.29%
2025-06-02 $55.10 $54.23 $0.87 61,341.0 -0.24%
2025-05-30 $55.05 $54.08 $0.975 83,677.0 +1.13%
2025-05-29 $54.31 $53.34 $0.965 60,754.0 +0.89%
2025-05-28 $54.39 $53.44 $0.95 59,216.0 -1.23%

Unitil Corp 주식 (UTL) 연도별 가격 이력

이 심층 분석에서는 Unitil Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 UTL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Unitil Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Unitil Corp 주식 (UTL) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $55.12 $51.10 $4.02 1,097,565.0 -5.43%
2025-05 $59.99 $51.91 $8.08 1,382,383.0 -6.53%
2025-04 $59.70 $54.00 $5.70 1,277,604.0 +1.68%
2025-03 $58.30 $54.04 $4.26 1,280,696.0 +2.83%
2025-02 $57.82 $53.25 $4.57 1,174,468.0 +4.72%
2025-01 $55.91 $51.30 $4.61 1,093,457.0 -1.14%

Unitil Corp 주식 (UTL) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $60.48 $53.07 $7.41 1,180,227.0 -10.25%
2024-11 $61.51 $53.85 $7.66 1,362,576.0 +3.68%
2024-10 $60.92 $56.93 $3.99 967,330.0 -4.44%
2024-09 $63.52 $57.59 $5.93 1,276,545.0 +0.46%
2024-08 $62.29 $56.66 $5.63 1,390,708.0 -1.60%
2024-07 $62.52 $50.47 $12.05 1,091,934.0 +18.32%
2024-06 $53.93 $48.94 $4.99 1,427,101.0 -3.18%
2024-05 $54.93 $50.09 $4.84 1,119,794.0 +5.01%
2024-04 $52.71 $47.40 $5.31 1,030,914.0 -2.69%
2024-03 $53.30 $50.10 $3.20 1,035,101.0 +2.73%
2024-02 $51.35 $45.26 $6.09 1,230,970.0 +7.24%
2024-01 $54.08 $47.35 $6.73 939,837.0 -9.61%

Unitil Corp 주식 (UTL) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $54.20 $47.85 $6.35 1,340,814.0 +8.44%
2023-11 $50.50 $45.13 $5.37 1,082,994.0 +6.15%
2023-10 $47.79 $41.43 $6.36 1,251,925.0 +6.93%
2023-09 $49.28 $42.58 $6.70 1,379,192.0 -12.52%
2023-08 $52.50 $47.06 $5.44 1,215,698.0 -6.19%
2023-07 $54.85 $49.10 $5.75 992,551.0 +2.62%
2023-06 $55.26 $50.36 $4.90 1,357,827.0 -3.76%
2023-05 $58.11 $51.82 $6.29 1,426,440.0 -5.22%
2023-04 $60.59 $55.35 $5.24 1,781,281.0 -2.54%
2023-03 $57.16 $52.23 $4.93 2,243,152.0 +5.01%
2023-02 $56.68 $50.51 $6.17 1,754,657.0 +4.12%
2023-01 $53.42 $50.15 $3.27 1,032,821.0 +1.58%
utilities_diversified AVA
$37.66
price down icon 0.91%
utilities_diversified NWE
$51.33
price down icon 1.08%
utilities_diversified ALE
$63.89
price down icon 0.06%
utilities_diversified AQN
$5.665
price down icon 1.31%
utilities_diversified CIG
$1.865
price down icon 2.11%
자본화:     |  볼륨(24시간):