60.23
price up icon1.62%   0.96
after-market 시간 외 거래: 60.23
loading

Unitil Corp 주식 (UTL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $61.01 $59.11 $1.90 70,162.0 +1.62%
2024-11-20 $59.37 $58.51 $0.8628 52,119.0 +0.89%
2024-11-19 $58.83 $57.51 $1.32 48,908.0 +0.51%
2024-11-18 $59.55 $58.31 $1.24 89,394.0 -1.18%
2024-11-15 $59.66 $58.56 $1.10 51,492.0 +0.39%
2024-11-14 $59.60 $57.55 $2.05 69,501.0 -0.02%
2024-11-13 $60.15 $58.90 $1.25 59,714.0 -0.89%
2024-11-12 $60.56 $59.45 $1.11 68,587.0 -1.34%
2024-11-11 $61.22 $60.09 $1.13 59,811.0 +0.79%
2024-11-08 $59.81 $58.59 $1.22 73,034.0 +2.94%
2024-11-07 $60.96 $57.77 $3.19 85,592.0 -4.28%
2024-11-06 $61.51 $59.50 $2.01 134,266.0 +7.57%
2024-11-05 $58.39 $53.85 $4.54 75,996.0 -0.60%
2024-11-04 $57.26 $55.78 $1.48 64,116.0 +0.78%
2024-11-01 $58.41 $56.20 $2.21 45,098.0 -2.71%
2024-10-31 $58.52 $57.67 $0.85 143,071.0 -0.19%
2024-10-30 $58.72 $57.81 $0.91 35,865.0 +0.22%
2024-10-29 $58.38 $57.55 $0.83 28,248.0 -1.90%
2024-10-28 $59.63 $58.28 $1.35 41,335.0 +2.13%
2024-10-25 $58.91 $57.62 $1.29 25,839.0 -1.20%
2024-10-24 $59.39 $58.14 $1.25 47,166.0 -1.08%
2024-10-23 $59.35 $58.55 $0.804 23,447.0 +0.36%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $61.51 $53.85 $7.66 1,117,952.0 +4.04%
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%

Unitil Corp 주식 (UTL) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $55.09 $49.04 $6.05 1,791,538.0 -6.31%
2022-11 $56.73 $48.77 $7.96 1,313,444.0 +4.00%
2022-10 $53.98 $44.67 $9.31 1,212,662.0 +13.48%
2022-09 $53.75 $45.95 $7.80 1,451,311.0 -10.83%
2022-08 $57.96 $51.90 $6.06 1,804,033.0 -4.89%
2022-07 $61.10 $51.87 $9.23 1,028,148.0 -6.73%
2022-06 $58.99 $50.66 $8.33 1,361,032.0 +1.57%
2022-05 $58.87 $50.20 $8.67 1,850,505.0 +13.35%
2022-04 $53.42 $49.31 $4.11 1,385,935.0 +2.25%
2022-03 $55.46 $47.39 $8.07 1,602,828.0 -1.21%
2022-02 $51.83 $46.05 $5.78 1,396,353.0 +7.56%
2022-01 $47.42 $44.02 $3.40 881,195.0 +2.07%
utilities_diversified AVA
$39.04
price up icon 1.35%
$80.58
price up icon 1.17%
utilities_diversified NWE
$56.51
price up icon 1.69%
utilities_diversified ALE
$64.35
price down icon 0.03%
$5.78
price down icon 3.26%
utilities_diversified ELP
$6.43
price down icon 3.31%
자본화:     |  볼륨(24시간):