Unitil Corp. (UTL)     Sec: Utilities Ind: DiversifiedUtilities
Peak: -3.23%   12m: 32.13%   6m: 14.9%   ytd: 25.38%   div: 2.37%   beta: 0.336   alpha: 0.185   s: 2.114 (92.9)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-1462.7762.2563.162.30027,5940.3360.1852.114
2019-10-1162.5962.8563.4862.080043,4460.340.1812.2
2019-10-1062.9362.5163.1262.180044,0000.3410.1852.213
2019-10-0963.2863.1663.4962.790048,9000.3430.1912.284
2019-10-0864.3563.3964.5363.230049,5510.3440.1912.243
2019-10-0764.2364.164.3763.7400126,3780.3420.1942.361
2019-10-0463.5764.3364.3663.380067,6830.3430.1882.382
2019-10-0363.2363.3263.7262.970062,0350.3420.1782.334
2019-10-0263.463.4363.7563.160055,0680.3420.182.382
2019-10-0163.4563.563.9362.930061,3240.3480.172.412
2019-09-3062.8363.4463.5762.830056,4000.3480.1672.426
2019-09-2763.3762.9863.4962.670040,2760.3470.1632.361
2019-09-2663.0563.0263.8762.650056,5770.3490.1592.388
2019-09-2562.5763.0463.1162.460036,6000.3490.162.408
2019-09-2461.9762.4962.761.780063,2450.350.1632.356
2019-09-2362.4361.8362.9461.680047,7520.3560.1642.312
2019-09-2061.1962.462.461.190078,4750.3560.1682.321
2019-09-1961.1561.1461.5660.990033,7850.3580.1592.227
2019-09-1860.9960.9461.2560.440041,7870.3570.1632.247
2019-09-1760.4560.9461.3360.370033,6210.3560.1612.26
2019-09-1660.5460.561.560.340033,1320.3560.1562.273
2019-09-1360.9560.5461.4560.280047,4470.3580.1532.291
2019-09-1261.0960.9561.360.3700119,3000.3590.1562.309
2019-09-1160.0660.7761.1259.850064,4360.3820.1352.252
2019-09-1059.5260.0360.359.170042,9500.380.1362.228
2019-09-0959.5959.6259.7458.790033,4860.380.1422.189
2019-09-0660.7259.7160.9559.670036,6610.3790.1412.157
2019-09-0561.0260.5761.2460.470087,4390.3810.1532.188
2019-09-0461.8261.0662.0160.9300124,7260.3840.1532.244
2019-09-0360.261.7161.860.20076,7650.3870.1582.259
2019-08-3060.6560.3760.8959.930095,3140.3910.1462.199
2019-08-2960.4260.2960.6259.950047,5000.3920.1472.165
2019-08-2859.6660.1260.3659.660058,1320.3930.1442.171
2019-08-2759.8359.5860.6359.310068,5000.3920.1442.15
2019-08-2658.7559.6359.758.750025,1000.3920.1452.169
2019-08-2359.5258.5360.358.360044,0000.3880.1392.089
2019-08-2259.9359.5260.0259.280032,9290.3840.1462.135
2019-08-2158.7859.8760.0458.70027,6950.3850.1392.151
2019-08-2059.6159.1159.6158.830022,9590.3840.142.129
2019-08-1959.859.5960.3358.180039,4000.3830.1432.129
2019-08-1659.2759.6459.7558.180034,4000.3880.1362.144
2019-08-1558.4459.1959.3858.180060,8000.3860.1272.131
2019-08-1458.5858.4159.2458.290.37052,6000.3860.1232.101
2019-08-1358.6358.6458.9658.250038,7000.3890.1162.135
2019-08-1258.0758.6558.8857.610023,2000.3910.1192.143
2019-08-0957.4458.2658.3857.440041,8000.3940.1152.123
2019-08-0857.3357.6357.9457.330078,6000.3960.1112.103
2019-08-0757.3257.3157.8657.050060,9000.3950.1082.125
2019-08-0656.557.4357.5556.130037,3000.3950.1072.144
2019-08-0558.5756.5258.6755.830085,1000.3920.0982.082
2019-08-0257.9658.6459.1357.960050,3000.3770.1052.189
2019-08-0158.3258.0359.2657.670077,0000.3790.0972.145
2019-07-3159.1358.260.1258.20071,8000.3790.0972.162
2019-07-3059.7359.0760.0258.740057,9000.3770.1022.189
2019-07-2959.4559.8559.8559.150047,4000.3760.1042.194
2019-07-2658.9559.4159.8158.840054,6000.3760.0952.147
2019-07-2558.5658.7559.2958.050044,8000.3750.0942.168
2019-07-2457.4257.5557.7656.350046,7000.3770.0832.086
2019-07-2358.2657.5358.2657.360033,6000.3740.0962.039
2019-07-2258.358.2859.0857.850036,3000.3760.12.105
2019-07-1959.6358.960.2258.860033,2000.3770.1032.147
2019-07-1858.6359.966058.210052,2000.3750.1072.173
2019-07-1758.6958.7559.1758.490043,5000.3730.1052.152
2019-07-1658.7458.6558.9858.440034,5000.3720.0982.114
2019-07-1559.3858.8859.6158.840037,2000.3710.1032.123
2019-07-1259.3559.2559.6759.040034,7000.370.1022.139
2019-07-1159.7259.6560.158.970020,6000.370.1042.14
2019-07-1060.1759.7860.4259.690035,5000.3750.112.142
2019-07-0959.6959.9959.9959.130024,5000.3760.1032.159
2019-07-0860.2759.7560.3759.440032,4000.3760.1032.134
2019-07-0559.5460.1660.2458.70033,8000.3720.1152.163
2019-07-0359.9359.8860.4259.470027,7000.3720.1132.16
2019-07-0259.5659.7760.2859.530054,8000.3740.1162.138
2019-07-0159.3459.3559.8558.410059,3000.3730.1132.078
2019-06-2858.2159.5159.7558.1800153,9000.3680.112.085
2019-06-2759.6759.4260.5358.710056,4000.3570.1222.009
2019-06-2660.7159.6761.0259.650076,6000.3520.1282.038
2019-06-2560.9860.6660.9960.020075,6000.3520.1342.07
2019-06-2460.9760.8961.0260.260070,2000.3520.1292.099
2019-06-2160.4360.8261.4660.1100120,9000.3520.132.115
2019-06-2060.2860.6360.7459.710038,7000.3530.1312.108
2019-06-1958.7159.8359.8358.480057,0000.3520.1242.057
2019-06-1858.7758.7559.157.950028,9000.3510.1212.009
2019-06-1759.2358.4359.2358.140062,6000.3520.1152.068
2019-06-1458.6159.1559.5258.610024,7000.3510.1232.111
2019-06-1358.2858.5558.8758.280039,3000.3530.1162.107
2019-06-1257.0958.3258.3957.090018,1000.3520.1182.094
2019-06-1157.3957.1657.3956.690046,6000.3530.1112.026
2019-06-1058.157.358.156.880034,5000.3530.1171.996
2019-06-0758.5158.159.4258.050068,1000.3550.1242.025
2019-06-0658.1858.1658.4757.470033,3000.3560.1262.033
2019-06-0556.6158.2158.5356.190070,7000.3550.1362.055
2019-06-0456.6656.4357.2755.6700199,4000.350.1212.001
2019-06-0356.5656.7556.8556.110084,6000.3560.1342.032
2019-05-3155.7756.556.6655.20074,5000.3570.1271.988
2019-05-305655.8756.455.430040,7000.3610.1181.943
2019-05-2956.2855.9356.9755.550072,8000.3610.1211.968
2019-05-2857.7556.357.8556.260057,7000.3610.1251.996
2019-05-2457.7957.658.2357.440045,4000.3610.1392.078
2019-05-2357.2357.7757.8357.080038,8000.3610.142.121
2019-05-2257.0157.3957.656.810057,2000.3640.1362.12
2019-05-2157.1257.0957.4656.810079,9000.3640.1352.108
2019-05-2056.556.9557.1456.50040,9000.3640.1362.088
2019-05-1756.4856.6257.1656.420090,6000.3710.1222.054
2019-05-1656.3656.857.0356.330043,6000.3720.1252.028
2019-05-1556.2456.3656.856.030041,1000.3720.1232.009
2019-05-1456.9156.2956.91560.37026,6000.3720.1232.004
2019-05-1355.8556.8756.8755.850061,0000.3740.1282.03
2019-05-1055.3256.256.255.290044,3000.3840.1181.984
2019-05-0954.9255.3355.7354.90027,7000.3830.1161.955
2019-05-0856.0655.0756.0654.930066,8000.3830.1121.948
2019-05-0756.1856.1556.7255.730031,0000.3820.1171.989
2019-05-0655.956.4256.8755.90040,0000.380.1242.073
2019-05-0355.2856.1456.5755.280085,6000.380.1222.021
2019-05-0255.5955.2556.5555.070040,7000.3770.1162.001
2019-05-0156.1455.8156.3655.570040,0000.3770.1191.982
2019-04-3055.7756.1956.755.360074,2000.3740.1252.025
2019-04-2956.1555.756.1555.420046,9000.3740.1272.012
2019-04-2655.5356.0758.4455.530086,5000.3740.1292.012
2019-04-2553.8154.9655.2553.750092,5000.370.142.001
2019-04-2453.3553.4653.6252.730078,2000.370.1331.902
2019-04-2352.6953.0353.1852.690066,1000.3810.0961.935
2019-04-2253.0752.9553.2752.550026,1000.3810.0811.884
2019-04-1852.7553.0753.4152.750031,6000.3810.0821.916
2019-04-1753.1752.8453.3852.830037,7000.3810.0811.928
2019-04-1654.153.2254.2653.20036,8000.3810.0841.944
2019-04-1554.3453.9554.4353.90017,1000.3810.0882.012
2019-04-1254.0754.1854.353.410036,4000.3790.0872.033
2019-04-1153.654.0254.0953.350014,4000.3790.0872.023
2019-04-1053.8653.8254.0953.410038,6000.380.0822.009
2019-04-0953.7953.5853.9453.430024,1000.380.0841.932
2019-04-0854.2953.8554.2953.330024,3000.3770.0891.94
2019-04-0553.2954.3554.3953.150045,3000.3770.0921.984
2019-04-0453.453.3153.6952.910024,3000.3790.0781.919
2019-04-0353.3953.4353.8753.30026,7000.380.0761.912
2019-04-0253.1853.3553.5652.820027,0000.380.0761.901
2019-04-0153.6753.3253.7252.980037,0000.3810.0731.891
2019-03-2952.8253.4853.6852.640055,5000.3820.0741.905
2019-03-2853.3752.9453.6452.310031,3000.3850.0781.913
2019-03-2753.953.6454.0653.340025,0000.3860.0831.942
2019-03-2653.4553.8454.2353.280023,5000.3850.091.975
2019-03-2552.9153.5853.7652.910033,1000.3850.091.924
2019-03-2253.3952.9454.352.890051,4000.3850.0851.872
2019-03-2153.0853.4354.1253.080032,7000.3840.0821.899
2019-03-2053.2653.1853.9953.050040,1000.3850.0861.954
2019-03-1954.0653.2454.0653.130016,8000.3870.0911.95
2019-03-1854.2654.0254.4953.680019,1000.3870.0981.951
2019-03-1554.354.2854.9954.1100117,0000.3870.1011.969
2019-03-1454.5254.3255.0454.150016,4000.3880.0991.996
2019-03-1354.5154.5854.7154.080020,1000.3860.12.017
2019-03-1254.6654.5854.7654.220018,2000.3870.0982.068
2019-03-1154.2354.5454.5453.260031,4000.3880.1012.087
2019-03-0852.9653.3453.752.820033,9000.3820.0971.993
2019-03-0752.8253.0653.852.80019,1000.3820.0972.014
2019-03-0653.9652.8753.9652.610054,2000.3840.0961.997
2019-03-0554.4853.8954.5953.830024,2000.3810.1042.022
2019-03-0454.4954.554.7354.180026,9000.3810.1122.02
2019-03-0154.1254.6954.753.450044,8000.3770.112.114
2019-02-2854.1154.2254.3553.650038,2000.3750.112.072
2019-02-2753.6554.0954.1653.320016,5000.3760.0992.06
2019-02-2653.6753.8254.2353.450027,4000.3770.0982.041
2019-02-2553.9353.4954.1553.280032,8000.3770.0982.009
2019-02-2253.6453.8153.9153.390031,4000.3750.1052.03
2019-02-2153.0153.6453.6453.010020,0000.3740.1042.009
2019-02-2052.8153.0153.7752.80052,8000.3750.0992.001
2019-02-1952.5253.0753.3252.240091,5000.3740.1032.057
2019-02-1552.3352.5252.7451.960034,7000.3730.0982.007
2019-02-1452.1352.1752.6351.570045,4000.3720.0972.012
2019-02-1351.852.1152.4851.510.37034,8000.360.0872.007
2019-02-1252.0251.752.0251.370020,0000.3610.0832.007
2019-02-1152.0751.8452.3451.650039,5000.3630.0892.026
2019-02-0851.2952.0552.2251.170040,1000.3630.0892.087
2019-02-0750.751.0851.450.450023,4000.3570.0912.085
2019-02-0651.3850.7551.3850.430018,8000.3560.092.079
2019-02-0551.0451.4851.6250.690033,8000.3560.0912.156
2019-02-0450.1650.6951.7750.040052,9000.3560.0912.106
2019-02-0151.5650.6751.56500051,4000.3560.0932.075
2019-01-3148.6451.4352.0747.90087,9000.3550.1042.058
2019-01-3048.2248.2548.7847.890030,5000.3590.091.878
2019-01-2947.8448.0548.1647.380014,4000.360.0951.939
2019-01-2847.8347.6948.3847.650022,4000.3590.0951.941
2019-01-2549.0347.8749.247.850034,8000.3640.1021.935
2019-01-2448.949.2749.447.990036,6000.3740.1071.997
2019-01-2348.3948.8548.9148.320019,2000.3810.111.918
2019-01-2248.6248.2649.247.420032,4000.380.1031.886
2019-01-1848.4848.7849.0948.050045,1000.380.1021.917
2019-01-1747.2548.648.647.250045,3000.3810.111.932
2019-01-1646.9947.3247.3246.530042,3000.3820.0971.85
2019-01-1546.6546.94746.270023,0000.3850.0981.83
2019-01-1447.4446.2947.6946.130036,0000.3820.0951.792
2019-01-1147.8347.6248.0147.270031,2000.3780.1021.862
2019-01-1047.647.9147.9847.530023,2000.3780.1071.836
2019-01-0947.7847.7248.447.590024,2000.3780.1041.865
2019-01-084748.0748.08470023,9000.3780.1091.902
2019-01-0747.8446.9548.1746.60029,9000.3670.1131.822
2019-01-0447.1147.8548.2247.10038,2000.370.1251.883
2019-01-0347.3547.748.0547.250035,6000.3810.1221.861
2019-01-0248.9847.464947.130060,8000.3890.1141.851
2018-12-3149.8249.6550.6949.340042,3000.3910.1291.943
2018-12-2849.5649.8150.5149.250047,7000.3930.1321.948
2018-12-2749.1249.5649.6748.30046,6000.3930.1321.916
2018-12-2649.0749.4649.6748.50071,7000.3930.1341.919
2018-12-2450.6448.9150.9347.540044,7000.4030.1391.867
2018-12-2150.0650.7851.7150.0600113,3000.3920.1591.976
2018-12-2048.3249.6150.0448.320060,5000.4040.1431.919
2018-12-1948.8548.3349.2648.070028,8000.4140.1311.881
2018-12-1849.6448.8650.4548.730030,6000.4090.1371.9
2018-12-1751.0649.551.0649.360057,7000.4110.1451.972
2018-12-1450.7650.7150.9849.790033,4000.4060.1552.042
2018-12-135150.7951.5150.690039,5000.4080.1512.08
2018-12-1251.1951.0151.4650.770048,1000.4080.1522.099
2018-12-1150.9851.1451.2150.060039,7000.4080.1462.132
2018-12-1050.3250.950.9350.110037,8000.4090.1422.107
2018-12-0749.4450.450.6149.320047,5000.4090.1382.038
2018-12-0649.0649.5149.7448.630052,9000.4220.1291.947
2018-12-0450.2649.2150.5148.890048,7000.4210.1271.966
2018-12-0349.9150.5850.5849.080041,9000.4150.1282.063
2018-11-3049.7449.7150.1149.260047,9000.4120.1242.006
2018-11-2950.3649.5950.3649.290050,0000.4150.1291.96
2018-11-2850.1250.4450.4649.760031,7000.4150.1332.012
2018-11-2749.9350.0150.3749.830034,7000.4160.1362.005
2018-11-2649.7649.915049.070035,1000.4160.1341.999
2018-11-2349.0749.6249.7849.07009,1000.4160.1341.973
2018-11-2149.6349.2149.6648.940031,2000.4180.1261.984
2018-11-2048.7649.649.6248.4700103,0000.4190.132.006
2018-11-1947.9248.6448.7547.850030,4000.4290.1231.918
2018-11-1647.5248.0248.247.270027,6000.4370.1161.872
2018-11-1547.247.4248.0346.920022,8000.4370.111.841
2018-11-1448.2447.4148.447.130.365024,9000.4380.1111.844
2018-11-1348.0448.1648.6547.840035,5000.4350.1171.9
2018-11-1248.0947.9548.5247.790031,3000.4370.1121.92
2018-11-0948.3648.0848.8247.820033,8000.4390.1131.937
2018-11-0847.8148.4749.0347.570024,1000.4390.1221.925
2018-11-0747.1947.7847.847.020019,7000.4390.1171.879
2018-11-0646.3547.1747.5645.950026,8000.4380.1111.824
2018-11-0545.5846.3847.0945.190035,9000.4360.1041.799
2018-11-0245.8845.4446.2544.970038,7000.4340.0971.699
2018-11-0146.2145.8546.5345.850051,6000.4340.1011.725
2018-10-3147.146.2447.145.870042,7000.4340.1021.75
2018-10-3047.154747.1546.480026,5000.4390.1091.734
2018-10-2947.3847.2948.5546.80026,7000.4440.1081.706
2018-10-2648.2447.3148.4746.880028,9000.4450.1071.701
2018-10-2548.4248.4849.1248.010040,9000.4390.1111.776
2018-10-2447.9447.9149.0347.870064,4000.4380.1051.765
2018-10-2348.6648.0749.4247.740039,0000.4330.0831.767
2018-10-2248.7148.7249.4248.090041,7000.4350.0921.891
2018-10-1947.4248.8749.0147.420048,5000.4360.0921.946
2018-10-1847.8547.6848.1347.130024,1000.4360.0821.864
2018-10-1748.0647.9448.2447.620063,3000.4360.0861.901
2018-10-1647.0647.9248.0146.990031,2000.4350.0831.948
2018-10-154747.0947.7246.710022,0000.4250.0741.911
2018-10-1248.1947.1148.1946.710036,0000.4260.0731.862
2018-10-1148.0948.0548.847.710041,5000.4340.0831.907
2018-10-1048.448.1449.1147.950027,1000.4370.0861.943
2018-10-0948.4348.2949.2647.990028,9000.4460.081.969
2018-10-0848.5248.4448.9148.290018,5000.4470.0832.01
2018-10-0547.6948.5248.7947.690010,9000.4470.0842.023
2018-10-0448.548.4648.6648.170028,7000.4490.0761.998
2018-10-0348.2948.2948.6347.980028,6000.4540.0761.986
2018-10-0248.3148.3148.9148.180017,8000.4570.0791.98
2018-10-0149.5448.349.8948.20020,4000.4570.0751.977
2018-09-2849.8849.5449.9148.840022,3000.4590.0862.069
2018-09-2748.7248.8349.4847.870017,8000.4590.082.026
2018-09-2649.7148.5849.9248.460024,8000.450.0861.983
2018-09-2550.0549.6750.0548.770042,7000.4480.0942.046
2018-09-2449.8150.0950.1648.750060,6000.4460.1042.034
2018-09-2148.2349.8949.9448.0900124,5000.4460.1052.05
2018-09-2048.4248.2948.6447.710017,2000.4480.0921.977
2018-09-1950.3848.3150.3848.260032,6000.450.0982.015
2018-09-1851.1450.4251.1450.230027,3000.4520.1132.13
2018-09-1751.0351.1651.3750.720030,2000.4530.1272.261
2018-09-145151.1351.3150.660020,0000.4520.1252.287
2018-09-1350.5450.9250.9550.460016,7000.4510.1212.258
2018-09-1250.7750.6450.8750.30029,9000.450.1212.27
2018-09-1150.7950.7351.250.490031,7000.450.1232.26
2018-09-1050.8550.8851.0750.390019,4000.450.1222.25
2018-09-0750.4550.8450.8549.680022,9000.4520.122.275
2018-09-0650.0150.6350.6449.670038,9000.4530.1182.288
2018-09-0549.2650.150.248.940026,4000.4570.112.259
2018-09-0449.1549.349.5448.810038,8000.4580.1042.197
2018-08-3149.449.1949.448.990029,3000.4550.1012.189
2018-08-3049.649.4550.0749.210028,5000.4610.0992.193
2018-08-2949.3949.5749.5948.990045,9000.4610.0972.187
2018-08-2849.549.1549.5348.80029,4000.4610.0962.178
2018-08-2750.3349.4450.4248.820048,5000.4570.0972.209
2018-08-2449.3850.3550.5949.20084,3000.4580.1042.247
2018-08-2348.7949.3849.5448.70030,8000.4580.0962.154
2018-08-2249.4148.949.6548.360040,1000.4710.0842.137
2018-08-2149.249.3249.6749.040021,8000.4570.0972.182
2018-08-2049.449.1849.5348.850019,4000.4560.0982.134
2018-08-1749.0149.3949.8348.660042,3000.4540.1052.172
2018-08-1648.6649.2349.2348.630026,8000.4540.1012.167
2018-08-1548.648.7349.0548.240028,4000.4540.1012.093
2018-08-1448.0448.6548.7848.040.365030,9000.4550.1012.007
2018-08-1347.9347.9948.1747.550024,7000.4530.1031.941
2018-08-1048.2247.9348.4247.70020,5000.4540.1051.908
2018-08-0947.948.0448.347.610023,1000.4520.111.907
2018-08-0847.8947.8748.0146.920021,8000.450.1061.861
2018-08-0747.9847.8648.2147.450021,0000.450.1071.84


Copyright (c) 2005 - 2019 by Lukasz Tomicki