54.70
price down icon0.24%   -0.13
after-market 시간 외 거래: 54.72 0.02 +0.04%
loading

Unitil Corp 주식 (UTL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-05-27 $55.05 $53.80 $1.25 39,990.0 +0.89%
2025-05-23 $53.96 $53.00 $0.96 60,665.0 +1.30%
2025-05-22 $53.95 $52.80 $1.15 93,991.0 -1.63%
2025-05-21 $54.75 $53.81 $0.935 47,572.0 -1.89%
2025-05-20 $55.34 $54.77 $0.57 50,015.0 +0.18%
2025-05-19 $55.27 $53.90 $1.37 40,953.0 +1.25%
2025-05-16 $54.69 $53.87 $0.82 61,051.0 +0.63%
2025-05-15 $54.15 $51.91 $2.24 68,887.0 +2.76%
2025-05-14 $53.76 $52.47 $1.29 77,798.0 -2.70%
2025-05-13 $55.96 $54.03 $1.93 63,362.0 -1.51%
2025-05-12 $57.18 $54.28 $2.90 109,020.0 -3.30%
2025-05-09 $57.39 $56.34 $1.05 129,385.0 -1.27%
2025-05-08 $58.02 $57.08 $0.94 46,432.0 -0.43%
2025-05-07 $59.99 $57.24 $2.75 78,017.0 -3.41%
2025-05-06 $59.89 $59.20 $0.69 50,807.0 +0.86%

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 $55.10 $54.23 $0.87 122,682.0 -0.24%
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
$38.35
price down icon 0.42%
utilities_diversified NWE
$54.11
price down icon 2.20%
utilities_diversified CIG
$1.84
price down icon 1.60%
utilities_diversified ALE
$65.31
price up icon 0.42%
utilities_diversified AQN
$5.37
price down icon 2.19%
자본화:     |  볼륨(24시간):