기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Unitil Corp | UTL | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
50.74 | 49.92 | 50.8249 | 49.94 | 50.49 |
UTL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 49.19 | 51.49 | 49.19 | 50.44 | 43,309 | 0.75 | 1.52% |
1개월 | 52.71 | 52.71 | 47.4024 | 50.08 | 46,255 | -2.77 | -5.26% |
3개월 | 48.73 | 53.30 | 45.26 | 50.33 | 52,978 | 1.21 | 2.48% |
6개월 | 47.42 | 54.20 | 45.13 | 50.06 | 52,952 | 2.52 | 5.31% |
1년 | 58.52 | 59.09 | 41.38 | 50.39 | 58,347 | -8.58 | -14.66% |
3년 | 50.27 | 61.1027 | 40.53 | 52.23 | 78,234 | -0.33 | -0.66% |
5년 | 56.24 | 65.7584 | 32.80 | 51.45 | 73,466 | -6.30 | -11.20% |
UTL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 49.94 | -0.55 | -1.09% | 50.74 | 50.8249 | 49.92 | 35,408 |
26 4월(4) 2024 | 50.49 | -0.31 | -0.61% | 50.68 | 50.835 | 49.88 | 35,042 |
25 4월(4) 2024 | 50.80 | 0.05 | 0.10% | 50.17 | 51.12 | 50.00 | 34,593 |
24 4월(4) 2024 | 50.75 | 0.58 | 1.16% | 50.49 | 51.49 | 49.54 | 41,970 |
23 4월(4) 2024 | 50.17 | -0.02 | -0.04% | 50.19 | 50.63 | 49.65 | 46,530 |
20 4월(4) 2024 | 50.19 | 1.04 | 2.12% | 49.19 | 50.37 | 49.19 | 58,595 |
19 4월(4) 2024 | 49.15 | 0.59 | 1.21% | 48.71 | 49.32 | 48.36 | 57,603 |
18 4월(4) 2024 | 48.56 | 0.19 | 0.39% | 49.01 | 49.2134 | 48.17 | 41,260 |
17 4월(4) 2024 | 48.37 | -0.47 | -0.96% | 48.29 | 48.75 | 47.4024 | 64,865 |
16 4월(4) 2024 | 48.84 | -0.05 | -0.10% | 49.00 | 49.50 | 48.29 | 39,920 |
13 4월(4) 2024 | 48.89 | -0.57 | -1.15% | 49.25 | 49.80 | 48.56 | 32,652 |
12 4월(4) 2024 | 49.46 | 0.36 | 0.73% | 49.54 | 49.6324 | 48.64 | 45,437 |
11 4월(4) 2024 | 49.10 | -1.54 | -3.04% | 49.82 | 50.31 | 48.55 | 52,223 |
10 4월(4) 2024 | 50.64 | -0.15 | -0.30% | 51.15 | 51.28 | 50.15 | 30,353 |
09 4월(4) 2024 | 50.79 | 0.35 | 0.69% | 50.79 | 51.48 | 50.22 | 34,376 |
06 4월(4) 2024 | 50.44 | -0.21 | -0.41% | 50.58 | 51.015 | 49.73 | 34,116 |
05 4월(4) 2024 | 50.65 | -0.43 | -0.84% | 51.68 | 51.80 | 50.23 | 76,593 |
04 4월(4) 2024 | 51.08 | -0.37 | -0.72% | 51.44 | 51.98 | 50.65 | 38,522 |
03 4월(4) 2024 | 51.45 | -0.26 | -0.50% | 50.00 | 52.07 | 50.00 | 75,252 |
02 4월(4) 2024 | 51.71 | -0.64 | -1.22% | 52.71 | 52.71 | 50.95 | 53,207 |
29 3월(3) 2024 | 52.35 | 0.57 | 1.10% | 51.86 | 52.59 | 51.40 | 63,626 |
28 3월(3) 2024 | 51.78 | 1.06 | 2.09% | 51.23 | 51.97 | 50.85 | 32,986 |