Register to chat with like-minded investors on our interactive forums.
UTL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 53.72 | 0.16 | 0.30% | 53.36 | 54.57 | 52.85 | 36,267 |
| May 07 2024 | 53.56 | 0.27 | 0.51% | 52.00 | 53.88 | 52.00 | 56,651 |
| May 06 2024 | 53.29 | 0.66 | 1.25% | 53.05 | 53.69 | 52.33 | 46,018 |
| May 03 2024 | 52.63 | 0.25 | 0.48% | 52.64 | 53.10 | 52.02 | 35,984 |
| May 02 2024 | 52.38 | -0.37 | -0.70% | 52.67 | 52.96 | 51.81 | 45,579 |
| May 01 2024 | 52.75 | 1.81 | 3.55% | 51.11 | 53.19 | 50.50 | 71,054 |
| Apr 30 2024 | 50.94 | 0.59 | 1.17% | 50.09 | 51.26 | 49.30 | 55,701 |
| Apr 29 2024 | 50.35 | 0.41 | 0.82% | 50.06 | 50.79 | 49.81 | 75,721 |
| Apr 26 2024 | 49.94 | -0.55 | -1.09% | 50.74 | 50.8249 | 49.92 | 35,408 |
| Apr 25 2024 | 50.49 | -0.31 | -0.61% | 50.30 | 50.725 | 49.88 | 34,859 |
| Apr 24 2024 | 50.80 | 0.05 | 0.10% | 50.17 | 51.12 | 50.00 | 34,593 |
| Apr 23 2024 | 50.75 | 0.58 | 1.16% | 50.49 | 51.49 | 49.54 | 41,970 |
| Apr 22 2024 | 50.17 | -0.02 | -0.04% | 50.19 | 50.63 | 49.65 | 46,530 |
| Apr 19 2024 | 50.19 | 1.04 | 2.12% | 49.19 | 50.37 | 49.19 | 58,595 |
| Apr 18 2024 | 49.15 | 0.59 | 1.21% | 48.71 | 49.32 | 48.36 | 57,603 |
| Apr 17 2024 | 48.56 | 0.19 | 0.39% | 49.01 | 49.2134 | 48.17 | 41,260 |
| Apr 16 2024 | 48.37 | -0.47 | -0.96% | 47.80 | 48.75 | 47.4024 | 63,959 |
| Apr 15 2024 | 48.84 | -0.05 | -0.10% | 49.00 | 49.50 | 48.29 | 39,920 |
| Apr 12 2024 | 48.89 | -0.57 | -1.15% | 49.25 | 49.80 | 48.56 | 32,652 |
| Apr 11 2024 | 49.46 | 0.36 | 0.73% | 49.54 | 49.6324 | 48.64 | 45,437 |
| Apr 10 2024 | 49.10 | -1.54 | -3.04% | 49.61 | 49.875 | 48.55 | 51,575 |
| Apr 09 2024 | 50.64 | -0.15 | -0.30% | 51.15 | 51.28 | 50.15 | 30,353 |
| Apr 08 2024 | 50.79 | 0.35 | 0.69% | 50.79 | 51.48 | 50.22 | 34,376 |
| Apr 05 2024 | 50.44 | -0.21 | -0.41% | 51.015 | 51.015 | 49.73 | 31,644 |
| Apr 04 2024 | 50.65 | -0.43 | -0.84% | 51.68 | 51.80 | 50.23 | 76,593 |
| Apr 03 2024 | 51.08 | -0.37 | -0.72% | 51.44 | 51.98 | 50.65 | 38,522 |
| Apr 02 2024 | 51.45 | -0.26 | -0.50% | 51.02 | 52.07 | 50.69 | 65,196 |
| Apr 01 2024 | 51.71 | -0.64 | -1.22% | 52.71 | 52.71 | 50.95 | 53,207 |
| Mar 28 2024 | 52.35 | 0.57 | 1.10% | 51.86 | 52.59 | 51.40 | 63,626 |
| Mar 27 2024 | 51.78 | 1.06 | 2.09% | 51.23 | 51.97 | 50.85 | 32,986 |
| Mar 26 2024 | 50.72 | -0.18 | -0.35% | 51.15 | 51.31 | 50.20 | 52,126 |
| Mar 25 2024 | 50.90 | -0.42 | -0.82% | 51.56 | 51.95 | 50.655 | 45,856 |
| Mar 22 2024 | 51.32 | -0.87 | -1.67% | 52.60 | 52.60 | 51.20 | 26,574 |
| Mar 21 2024 | 52.19 | 0.68 | 1.32% | 51.88 | 52.68 | 51.31 | 54,696 |
| Mar 20 2024 | 51.51 | 0.60 | 1.18% | 50.65 | 51.745 | 50.26 | 44,747 |
| Mar 19 2024 | 50.91 | 0.14 | 0.28% | 50.90 | 51.63 | 50.685 | 35,631 |
| Mar 18 2024 | 50.77 | -0.15 | -0.29% | 50.75 | 51.26 | 50.59 | 33,126 |
| Mar 15 2024 | 50.92 | 0.19 | 0.37% | 50.96 | 51.02 | 50.56 | 112,775 |
| Mar 14 2024 | 50.73 | -1.01 | -1.95% | 51.30 | 51.54 | 50.10 | 63,025 |
| Mar 13 2024 | 51.74 | 0.32 | 0.62% | 51.38 | 52.23 | 51.38 | 57,019 |
| Mar 12 2024 | 51.42 | -0.54 | -1.04% | 52.01 | 52.033 | 51.31 | 30,278 |
| Mar 11 2024 | 51.96 | -0.31 | -0.59% | 52.07 | 52.27 | 51.54 | 47,020 |
| Mar 08 2024 | 52.27 | -0.43 | -0.82% | 52.93 | 53.215 | 52.13 | 31,437 |
| Mar 07 2024 | 52.70 | 0.88 | 1.70% | 52.32 | 52.99 | 51.86 | 52,218 |
| Mar 06 2024 | 51.82 | -0.76 | -1.45% | 53.04 | 53.29 | 51.255 | 94,988 |
| Mar 05 2024 | 52.58 | 0.09 | 0.17% | 52.64 | 53.30 | 52.47 | 47,668 |
| Mar 04 2024 | 52.49 | 0.77 | 1.49% | 51.33 | 52.58 | 50.77 | 39,362 |
| Mar 01 2024 | 51.72 | 0.76 | 1.49% | 51.00 | 51.77 | 50.495 | 44,235 |
| Feb 29 2024 | 50.96 | 0.90 | 1.80% | 50.58 | 51.35 | 50.0534 | 65,947 |
| Feb 28 2024 | 50.06 | -0.35 | -0.69% | 50.02 | 50.79 | 49.91 | 37,759 |
| Feb 27 2024 | 50.41 | 0.20 | 0.40% | 50.62 | 51.3376 | 49.85 | 55,140 |
| Feb 26 2024 | 50.21 | -0.35 | -0.69% | 50.26 | 50.475 | 49.758 | 31,269 |
| Feb 23 2024 | 50.56 | 0.29 | 0.58% | 50.15 | 51.055 | 49.82 | 34,698 |
| Feb 22 2024 | 50.27 | -0.26 | -0.51% | 50.09 | 50.5999 | 49.553 | 38,655 |
| Feb 21 2024 | 50.53 | 0.47 | 0.94% | 50.27 | 50.87 | 50.12 | 34,358 |
| Feb 20 2024 | 50.06 | -0.69 | -1.36% | 50.19 | 50.96 | 49.47 | 163,120 |
| Feb 16 2024 | 50.75 | -0.11 | -0.22% | 50.63 | 50.99 | 50.045 | 59,066 |
| Feb 15 2024 | 50.86 | 1.90 | 3.88% | 49.19 | 50.97 | 49.10 | 76,542 |
| Feb 14 2024 | 48.96 | 1.22 | 2.56% | 48.54 | 49.44 | 48.00 | 55,138 |
| Feb 13 2024 | 47.74 | -2.15 | -4.31% | 45.26 | 49.84 | 45.26 | 109,908 |
| Feb 12 2024 | 49.89 | 1.32 | 2.72% | 48.57 | 50.34 | 48.51 | 65,365 |
| Feb 09 2024 | 48.57 | 0.51 | 1.06% | 47.95 | 48.74 | 47.455 | 68,411 |
