Market Summary | Major Indices | Market Movers | Market Sectors | Mutual Funds | A-Z Stock Listings
ETF Screener | World Markets | Currencies | CEO Wealthmeter | Oil / Energy | Metals
Treasury Rates | Calculators | My Watchlist | My Portfolio
         Symbol Lookup
UIL HOLDINGS CORPORATION Add to My Watchlist (NYSE: UIL) 
Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     UIL HOLDINGS 25.80 +0.18 (+0.70%) 96,286
Historical Data for UIL
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
02/09/10 25.83 25.96 25.64 96,286 25.80 +0.18   +0.70%
02/08/10 26.09 26.09 25.59 99,168 25.62 -0.46   -1.76%
02/05/10 26.10 26.24 25.63 84,204 26.08 -0.04   -0.15%
02/04/10 26.66 26.66 26.09 121,180 26.12 -0.66   -2.46%
02/03/10 26.89 27.06 26.57 83,344 26.78 -0.29   -1.07%
02/02/10 27.10 27.19 26.84 84,576 27.07 -0.04   -0.15%
02/01/10 27.36 27.36 26.90 60,838 27.11 -0.06   -0.22%
01/29/10 27.46 27.53 27.17 106,654 27.17 -0.12   -0.44%
01/28/10 27.63 27.63 26.80 117,294 27.29 -0.21   -0.76%
01/27/10 27.28 27.55 27.19 62,388 27.50 +0.12   +0.44%
01/26/10 27.19 27.47 27.14 68,549 27.38 +0.09   +0.33%
01/25/10 27.45 27.45 27.03 110,400 27.29 -0.02   -0.07%
01/22/10 27.73 27.84 27.20 111,497 27.31 -0.35   -1.27%
01/21/10 28.39 28.67 27.60 141,933 27.66 -0.75   -2.64%
01/20/10 28.50 28.50 28.06 120,997 28.41 -0.30   -1.04%
01/19/10 28.16 28.74 28.05 140,201 28.71 +0.62   +2.21%
01/18/10 28.09 28.09 28.09 0 28.09 0.00   0.00%
01/15/10 28.31 28.35 27.58 130,520 28.09 -0.24   -0.85%
01/14/10 28.23 28.47 28.11 67,089 28.33 +0.10   +0.35%
01/13/10 28.13 28.29 28.02 55,966 28.23 +0.21   +0.75%
01/12/10 27.88 28.15 27.73 66,186 28.02 +0.03   +0.11%
01/11/10 28.09 28.09 27.89 37,006 27.99 +0.08   +0.29%
01/08/10 27.90 27.94 27.75 59,078 27.91 -0.01   -0.04%
01/07/10 28.00 28.07 27.70 59,436 27.92 -0.12   -0.43%
01/06/10 27.91 28.15 27.79 157,606 28.04 +0.15   +0.54%
01/05/10 28.45 28.45 27.69 127,674 27.89 -0.55   -1.93%
01/04/10 28.43 28.53 28.15 128,381 28.44 +0.36   +1.28%
01/01/10 28.08 28.08 28.08 0 28.08 0.00   0.00%
12/31/09 28.68 28.83 28.03 97,990 28.08 -0.53   -1.85%
12/30/09 28.60 29.00 28.50 170,136 28.61 -0.02   -0.07%
12/29/09 28.30 28.65 28.23 114,747 28.63 +0.38   +1.35%
12/28/09 28.10 28.25 27.96 127,800 28.25 +0.19   +0.68%
12/25/09 28.04 28.06 27.95 39,775 28.06 0.00   0.00%
12/24/09 28.04 28.06 27.95 39,775 28.06 +0.15   +0.54%
12/23/09 27.83 27.94 27.55 82,679 27.91 +0.22   +0.79%
12/22/09 27.57 27.82 27.50 104,920 27.69 +0.08   +0.29%
12/21/09 27.67 27.89 27.58 121,482 27.61 -0.06   -0.22%
12/18/09 27.50 27.67 27.30 393,417 27.67 +0.28   +1.02%
12/17/09 27.47 27.61 27.10 121,614 27.39 -0.20   -0.72%
12/16/09 27.97 27.97 27.49 154,332 27.59 -0.65   -2.30%
12/15/09 28.40 28.40 28.04 262,525 28.24 -0.15   -0.53%
12/14/09 28.49 28.54 28.36 181,571 28.39 +0.16   +0.57%
12/11/09 27.79 28.33 27.79 128,482 28.23 +0.50   +1.80%
12/10/09 27.79 27.79 27.55 134,799 27.73 +0.04   +0.14%
12/09/09 27.87 27.87 27.51 98,954 27.69 -0.08   -0.29%
12/08/09 27.57 27.97 27.25 114,829 27.77 +0.10   +0.36%
12/07/09 27.62 27.75 27.51 114,485 27.67 +0.13   +0.47%
12/04/09 27.76 27.97 27.29 148,699 27.54 +0.08   +0.29%
12/03/09 27.66 27.77 27.42 153,659 27.46 -0.03   -0.11%
12/02/09 27.22 27.49 27.05 105,351 27.49 +0.33   +1.22%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs