UNITIL

UTL
🏛️ usa →
46.68
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:45 53.95 53.95 53.95 53.95 1.2K
09:58 53.08 53.08 53.07 53.07 0.8K
09:59 53.34 53.34 53.34 53.34 1.5K
10:42 53.08 53.08 53.08 53.08 0.3K
10:43 52.94 52.94 52.94 52.94 0.2K
10:48 53.22 53.22 53.22 53.22 1.6K
11:29 53.64 53.64 53.62 53.62 0.3K
11:31 53.83 53.83 53.83 53.83 1.0K
11:42 53.66 53.66 53.66 53.66 0.1K
11:43 53.78 53.78 53.78 53.78 0.2K
11:48 53.65 53.65 53.56 53.56 0.6K
11:50 53.70 53.70 53.70 53.70 0.3K
11:57 53.61 53.61 53.61 53.61 0.2K
12:00 53.71 53.71 53.71 53.71 0.7K
12:02 53.61 53.61 53.61 53.61 0.2K
12:04 53.61 53.61 53.61 53.61 0.6K
12:21 53.47 53.47 53.47 53.47 1.0K
12:33 53.35 53.35 53.35 53.35 0.4K
12:38 53.58 53.58 53.58 53.58 0.4K
12:39 53.48 53.48 53.48 53.48 0.3K
12:42 53.48 53.48 53.48 53.48 0.5K
12:43 53.46 53.46 53.46 53.46 0.3K
12:46 53.57 53.57 53.57 53.57 1.4K
12:55 53.69 53.69 53.69 53.69 0.3K
12:59 53.47 53.47 53.47 53.47 0.7K
13:06 53.44 53.44 53.44 53.44 0.6K
13:17 53.61 53.61 53.61 53.61 0.1K
13:18 53.49 53.49 53.49 53.49 1.0K
13:40 53.73 53.73 53.73 53.73 1.0K
14:04 53.47 53.47 53.47 53.47 0.1K
14:06 53.68 53.68 53.68 53.68 0.5K
14:18 53.53 53.53 53.53 53.53 0.3K
14:19 53.55 53.55 53.55 53.55 0.3K
14:20 53.56 53.56 53.53 53.53 2.0K
14:22 53.62 53.62 53.46 53.46 0.9K
14:23 53.46 53.62 53.46 53.47 4.5K
14:24 53.47 53.62 53.47 53.62 3.4K
14:25 53.49 53.49 53.46 53.46 1.5K
14:29 53.42 53.42 53.42 53.42 0.8K
14:30 53.48 53.48 53.48 53.48 0.7K
14:33 53.60 53.60 53.60 53.60 1.2K
14:42 53.39 53.41 53.30 53.41 4.7K
14:43 53.49 53.49 53.37 53.37 0.3K
14:45 53.40 53.40 53.32 53.32 2.9K
14:46 53.31 53.36 53.30 53.36 2.8K
15:02 53.37 53.37 53.37 53.37 0.2K
15:05 53.42 53.42 53.42 53.42 0.3K
15:06 53.49 53.49 53.49 53.49 0.5K
15:10 53.43 53.43 53.37 53.37 0.5K
15:14 53.41 53.41 53.41 53.41 0.2K
15:15 53.38 53.38 53.33 53.33 4.4K
15:16 53.29 53.29 53.29 53.29 0.2K
15:18 53.24 53.27 53.24 53.27 1.3K
15:20 53.33 53.33 53.33 53.33 0.3K
15:23 53.28 53.28 53.28 53.28 0.2K
15:31 53.22 53.32 53.22 53.32 0.9K
15:32 53.24 53.24 53.24 53.24 1.2K
15:35 53.30 53.30 53.30 53.30 1.4K
15:40 53.25 53.25 53.25 53.25 0.4K
15:41 53.25 53.25 53.25 53.25 0.1K
15:42 53.18 53.18 53.18 53.18 5.7K
15:43 53.21 53.21 53.21 53.21 0.2K
15:45 53.18 53.18 53.18 53.18 1.5K
15:48 53.12 53.12 53.05 53.05 3.5K
15:49 53.04 53.04 52.95 52.95 3.0K
15:50 53.07 53.07 53.07 53.07 0.1K
15:51 53.10 53.10 53.10 53.10 2.1K
15:53 53.29 53.30 53.29 53.30 1.1K
15:54 53.29 53.29 53.29 53.29 2.9K
15:57 53.16 53.16 53.14 53.14 2.2K
15:59 53.23 53.26 53.10 53.24 15.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available