Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	UTL	50.74	50.8249	49.92	49.94	-0.51	35,408	775	49.62	50.32
2024-04-25	Z	UTL	50.68	50.725	49.88	50.49	-0.29	35,042	610	20.18	56.89
2024-04-24	Z	UTL	50.17	51.12	50.00	50.80	0.03	34,594	645	37.75	58.18
2024-04-23	Z	UTL	50.49	51.49	50.27	50.75	0.64	41,970	895	44.92	56.77
2024-04-22	Z	UTL	50.19	50.63	49.65	50.17	0.045	46,530	1,108	49.91	57.65
2024-04-19	Z	UTL	49.19	50.37	49.19	50.19	1.045	58,595	883	49.79	50.49
2024-04-18	Z	UTL	48.71	49.32	48.36	49.15	0.555	57,593	826	42.02	54.34
2024-04-17	Z	UTL	49.01	49.2134	48.17	48.56	0.17	41,260	560	48.25	48.94
2024-04-16	Z	UTL	48.29	48.75	47.4024	48.37	-0.515	64,865	925	37.75	54.43
2024-04-15	Z	UTL	48.72	49.23	48.30	48.86	-0.03	39,920	992	37.75	54.43
2024-04-12	Z	UTL	49.25	49.75	48.56	48.89	-0.55	32,652	595	42.41	54.47
2024-04-11	Z	UTL	49.54	49.6324	48.68	49.46	0.235	45,437	645	49.13	49.82
2024-04-10	Z	UTL	49.82	49.82	48.55	49.10	-1.625	52,223	824	48.68	49.37
2024-04-09	Z	UTL	51.15	51.15	50.15	50.64	-0.174	30,353	756	20.25	60.33
2024-04-08	Z	UTL	50.79	51.48	50.22	50.79	0.39	34,376	573	20.29	60.00
2024-04-05	Z	UTL	50.58	51.015	49.73	50.44	-0.10	34,116	560	37.75	60.08
2024-04-04	Z	UTL	51.68	51.80	50.23	50.65	-0.47	76,593	892	37.75	51.66
2024-04-03	Z	UTL	51.44	51.495	50.65	51.08	-0.38	38,522	659	50.84	51.54
2024-04-02	Z	UTL	50.00	52.07	50.00	51.45	-0.41	75,252	1,104	51.09	51.79
2024-04-01	Z	UTL	52.71	52.71	50.95	51.71	-0.74	53,207	763	51.30	52.00
2024-03-29	Z	UTL	51.86	52.59	51.40	52.35	0.69	0	0	52.01	52.72
2024-03-28	Z	UTL	51.86	52.59	51.40	52.35	0.69	63,626	1,057	52.01	52.72
2024-03-27	Z	UTL	51.23	51.97	50.85	51.78	1.08	32,986	971	50.74	82.59
2024-03-26	Z	UTL	51.15	51.31	50.20	50.72	-0.13	52,126	761	37.75	81.42
2024-03-25	Z	UTL	51.56	51.95	50.655	50.90	-0.475	45,856	519	50.60	51.30
2024-03-22	Z	UTL	52.60	52.60	51.20	51.32	-0.95	26,574	684	50.95	51.65
2024-03-21	Z	UTL	51.88	52.68	51.31	52.19	0.71	54,647	782	51.89	52.60
2024-03-20	Z	UTL	50.65	51.745	50.26	51.51	0.67	44,747	800	37.75	82.40
2024-03-19	Z	UTL	50.90	51.63	50.685	50.91	0.17	35,631	697	37.75	81.61
2024-03-18	Z	UTL	50.75	51.26	50.59	50.77	-0.15	33,126	609	37.75	81.24
2024-03-15	Z	UTL	50.44	51.21	50.40	50.92	0.25	138,483	873	37.75	81.43
2024-03-14	Z	UTL	51.30	51.54	50.10	50.73	-0.97	63,025	923	50.29	81.07
2024-03-13	Z	UTL	51.38	52.23	51.38	51.74	0.24	57,019	876	37.75	82.62
2024-03-12	Z	UTL	52.01	52.033	51.31	51.42	-0.45	30,278	639	37.75	82.40
2024-03-11	Z	UTL	52.07	52.11	51.54	51.96	-0.33	47,020	854	37.75	82.91
2024-03-08	Z	UTL	52.93	53.215	52.13	52.27	-0.45	31,436	758	37.75	83.80
2024-03-07	Z	UTL	52.32	52.99	51.86	52.70	0.85	52,218	838	37.75	60.00
2024-03-06	Z	UTL	53.04	53.29	51.255	51.82	-0.89	94,988	1,134	37.75	82.36
2024-03-05	Z	UTL	52.64	53.30	52.47	52.58	0.02	47,668	1,266	37.75	57.53
2024-03-04	Z	UTL	51.33	52.58	50.77	52.49	0.79	39,362	871	37.75	83.66
2024-03-01	Z	UTL	50.555	51.77	50.495	51.66	0.70	44,235	691	37.75	82.67
2024-02-29	Z	UTL	50.58	51.35	50.0534	50.96	0.909	64,091	647	37.75	81.36
2024-02-28	Z	UTL	50.02	50.79	49.91	50.06	-0.27	36,789	609	37.75	80.48
2024-02-27	Z	UTL	50.62	51.3376	49.85	50.41	0.13	54,117	783	37.75	80.60
2024-02-26	Z	UTL	50.26	50.475	49.758	50.21	-0.345	31,269	479	37.75	80.25
2024-02-23	Z	UTL	50.15	51.055	50.00	50.56	0.31	34,698	668	43.74	57.98
2024-02-22	Z	UTL	50.09	50.5999	49.553	50.27	-0.11	38,655	631	37.75	80.36
2024-02-21	Z	UTL	50.27	50.87	50.12	50.53	0.615	34,358	530	37.75	80.73
2024-02-20	Z	UTL	50.19	50.96	49.47	50.06	-0.72	163,120	961	37.75	79.96
2024-02-19	Z	UTL	50.63	50.96	50.045	50.75	-0.04	0	0	37.75	81.24
2024-02-16	Z	UTL	50.63	50.96	50.045	50.75	-0.04	59,066	767	37.75	81.24
2024-02-15	Z	UTL	49.19	50.97	49.10	50.86	1.905	77,599	1,217	37.75	81.37
2024-02-14	Z	UTL	48.54	49.44	48.00	48.96	1.28	55,138	784	37.75	78.57
2024-02-13	Z	UTL	45.26	49.84	45.26	47.74	-1.82	109,915	1,548	37.75	76.41
2024-02-12	Z	UTL	48.57	50.34	48.53	49.89	1.47	65,357	1,029	37.75	80.00
2024-02-09	Z	UTL	47.95	48.74	47.455	48.57	0.52	68,411	1,324	37.75	77.84
2024-02-08	Z	UTL	47.97	48.445	47.45	48.06	-0.12	51,620	933	37.75	76.86
2024-02-07	Z	UTL	48.09	48.82	47.87	48.23	0.43	38,102	711	37.75	77.31
2024-02-06	Z	UTL	48.04	48.525	47.74	47.91	-0.165	95,483	701	37.75	76.89
2024-02-05	Z	UTL	48.21	48.7199	47.42	48.04	-1.075	54,271	644	37.75	77.10
2024-02-02	Z	UTL	48.73	49.37	47.60	49.00	-0.7001	49,615	878	37.75	78.33
2024-02-01	Z	UTL	47.82	49.90	47.54	49.78	2.38	45,479	877	37.75	79.29
2024-01-31	Z	UTL	49.18	49.49	47.47	47.52	-1.445	52,845	677	37.75	76.32
2024-01-30	Z	UTL	49.29	49.53	48.55	48.99	-0.22	24,297	556	19.64	78.52
2024-01-29	Z	UTL	49.06	49.62	48.52	49.25	0.22	50,736	696	37.75	78.57