Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Technologies (NY: UTX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2001 32.55 32.75 32.31 32.31 1,711,300 -0.11(-0.34%)
Dec 28, 2001 32.90 32.95 32.31 32.42 1,548,900 -0.36(-1.08%)
Dec 27, 2001 32.32 32.86 32.23 32.78 1,309,300 +0.51(+1.56%)
Dec 26, 2001 32.05 32.68 32.05 32.27 1,282,800 +0.24(+0.76%)
Dec 24, 2001 32.10 32.38 32.03 32.03 693,000 +0.18(+0.57%)
Dec 21, 2001 31.95 32.38 31.84 31.85 3,415,000 +0.19(+0.58%)
Dec 20, 2001 32.40 32.44 31.50 31.66 2,138,000 -0.64(-1.98%)
Dec 19, 2001 31.55 32.60 31.34 32.30 2,742,100 +0.62(+1.97%)
Dec 18, 2001 31.48 31.88 31.38 31.68 2,375,800 +0.25(+0.81%)
Dec 17, 2001 31.12 31.81 31.12 31.43 3,203,200 +0.70(+2.26%)
Dec 14, 2001 30.45 31.04 30.25 30.73 3,729,900 +0.41(+1.34%)
Dec 13, 2001 30.38 30.78 30.12 30.32 4,072,300 +0.57(+1.93%)
Dec 12, 2001 30.46 30.46 29.65 29.75 2,693,800 -0.72(-2.36%)
Dec 11, 2001 30.23 30.75 30.23 30.47 1,555,000 +0.24(+0.79%)
Dec 10, 2001 30.15 31.11 30.14 30.23 1,424,300 -0.31(-1.02%)
Dec 07, 2001 30.81 30.96 30.43 30.54 1,300,900 -0.36(-1.17%)
Dec 06, 2001 30.95 30.95 30.52 30.90 1,845,200 +0.07(+0.24%)
Dec 05, 2001 30.57 31.00 30.15 30.82 2,679,200 +0.37(+1.21%)
Dec 04, 2001 30.00 30.50 29.73 30.45 1,783,100 +1.00(+3.40%)
Dec 03, 2001 29.62 29.75 29.30 29.45 2,751,700 -0.65(-2.14%)
Nov 30, 2001 30.75 30.88 29.95 30.10 3,045,500 -0.67(-2.19%)
Nov 29, 2001 29.57 30.80 29.45 30.77 2,494,200 +1.20(+4.08%)
Nov 28, 2001 29.55 30.15 29.45 29.57 1,863,500 -0.34(-1.14%)
Nov 27, 2001 30.00 30.12 29.62 29.91 1,696,600 -0.32(-1.04%)
Nov 26, 2001 29.32 30.23 29.32 30.23 2,032,500 +0.45(+1.51%)
Nov 23, 2001 29.32 29.90 29.28 29.77 553,000 +0.37(+1.26%)
Nov 21, 2001 29.40 29.52 28.77 29.41 1,283,200 +0.01(+0.02%)
Nov 20, 2001 29.70 29.70 29.12 29.40 1,869,100 -0.33(-1.09%)
Nov 19, 2001 29.25 29.88 29.15 29.73 1,709,100 +0.54(+1.83%)
Nov 16, 2001 28.88 29.41 28.66 29.19 1,796,300 +0.32(+1.09%)
Nov 15, 2001 28.75 29.18 28.75 28.88 2,163,800 -0.21(-0.74%)
Nov 14, 2001 28.75 29.14 28.49 29.09 2,409,200 +0.61(+2.16%)
Nov 13, 2001 28.38 28.75 28.12 28.48 2,331,400 +0.83(+2.98%)
Nov 12, 2001 28.00 28.00 26.70 27.65 4,348,400 -0.88(-3.08%)
Nov 09, 2001 28.40 28.70 28.25 28.53 1,368,000 +0.11(+0.37%)
Nov 08, 2001 28.18 28.82 28.05 28.43 2,184,000 +0.62(+2.25%)
Nov 07, 2001 28.23 28.48 27.75 27.80 2,469,900 -0.53(-1.87%)
Nov 06, 2001 27.62 28.43 27.21 28.33 1,830,200 +0.70(+2.53%)
Nov 05, 2001 27.20 27.81 27.14 27.63 2,330,300 +0.49(+1.81%)
Nov 02, 2001 26.62 27.34 26.52 27.14 1,900,200 +0.29(+1.08%)
Nov 01, 2001 26.95 27.12 26.35 26.85 2,260,300 -0.09(-0.35%)
Oct 31, 2001 26.73 27.50 26.73 26.95 3,312,000 +0.21(+0.80%)
Oct 30, 2001 27.00 27.00 26.25 26.73 2,194,800 -0.49(-1.80%)
Oct 29, 2001 28.50 28.50 27.06 27.22 3,819,900 -1.29(-4.51%)
Oct 26, 2001 27.23 28.62 27.23 28.50 3,439,400 +1.27(+4.66%)
Oct 25, 2001 26.43 27.35 25.85 27.23 2,184,200 +0.59(+2.23%)
Oct 24, 2001 26.47 26.90 25.89 26.64 2,101,900 +0.16(+0.62%)
Oct 23, 2001 26.62 26.77 26.10 26.48 2,030,400 +0.10(+0.36%)
Oct 22, 2001 25.77 26.60 25.68 26.38 1,965,200 +0.43(+1.66%)
Oct 19, 2001 25.30 25.96 25.10 25.95 2,462,500 +0.75(+2.98%)
Oct 18, 2001 25.73 25.73 24.99 25.20 3,255,000 -0.80(-3.08%)
Oct 17, 2001 27.05 27.08 25.93 26.00 3,213,100 -1.00(-3.70%)
Oct 16, 2001 26.95 27.55 26.77 27.00 4,023,900 +0.49(+1.85%)
Oct 15, 2001 26.25 26.52 25.93 26.51 2,627,300 +0.59(+2.28%)
Oct 12, 2001 26.15 26.20 25.62 25.92 3,027,100 -0.43(-1.63%)
Oct 11, 2001 26.75 26.95 26.20 26.35 3,217,300 +0.25(+0.96%)
Oct 10, 2001 25.60 26.30 25.52 26.10 2,978,300 +0.60(+2.35%)
Oct 09, 2001 25.88 25.94 25.15 25.50 2,604,500 -0.45(-1.73%)
Oct 08, 2001 25.82 26.18 25.52 25.95 2,360,600 +0.10(+0.39%)
Oct 05, 2001 26.12 26.45 25.50 25.85 3,100,000 -0.30(-1.15%)
Oct 04, 2001 25.88 26.75 25.55 26.15 4,524,700 +0.61(+2.41%)
Oct 03, 2001 24.48 25.84 24.25 25.54 3,569,800 +1.05(+4.31%)
Oct 02, 2001 23.62 24.60 23.45 24.48 3,405,800 +0.86(+3.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.