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 (%)
Mar 31, 2000 30.00 32.25 29.88 31.59 2,788,700 +0.91(+2.97%)
Mar 30, 2000 28.75 31.00 28.75 30.68 2,079,700 +1.88(+6.51%)
Mar 29, 2000 28.69 29.12 28.16 28.81 1,150,600 -0.10(-0.33%)
Mar 28, 2000 28.50 29.12 28.50 28.91 1,204,400 +0.19(+0.64%)
Mar 27, 2000 29.44 29.44 28.50 28.72 1,489,800 +0.19(+0.67%)
Mar 24, 2000 28.75 29.50 28.25 28.53 1,649,100 -0.65(-2.24%)
Mar 23, 2000 27.94 29.18 27.50 29.18 1,749,800 +1.28(+4.59%)
Mar 22, 2000 28.75 29.12 27.68 27.91 2,630,500 -0.47(-1.66%)
Mar 21, 2000 27.88 28.91 27.62 28.38 1,721,000 +0.32(+1.12%)
Mar 20, 2000 27.31 28.91 26.97 28.06 1,754,100 +0.75(+2.75%)
Mar 17, 2000 28.00 29.18 27.09 27.31 2,693,700 -1.19(-4.18%)
Mar 16, 2000 27.44 28.97 27.12 28.50 3,333,200 +1.57(+5.81%)
Mar 15, 2000 25.03 27.75 24.68 26.93 3,096,800 +1.96(+7.87%)
Mar 14, 2000 24.78 25.31 24.78 24.97 2,409,500 +0.47(+1.92%)
Mar 13, 2000 24.25 24.72 24.09 24.50 1,488,900 +0.06(+0.25%)
Mar 10, 2000 23.91 24.75 23.47 24.44 2,015,800 +0.41(+1.71%)
Mar 09, 2000 24.25 24.50 23.25 24.03 2,221,100 -0.59(-2.42%)
Mar 08, 2000 25.25 25.25 24.50 24.62 1,670,700 -0.62(-2.48%)
Mar 07, 2000 25.06 25.78 24.38 25.25 1,660,800 +0.25(+1.00%)
Mar 06, 2000 26.16 26.34 24.62 25.00 1,653,100 -0.91(-3.49%)
Mar 03, 2000 25.28 26.47 25.00 25.91 1,598,000 +0.50(+1.97%)
Mar 02, 2000 25.38 25.69 24.82 25.41 1,655,800 -0.06(-0.26%)
Feb 29, 2000 26.00 26.00 25.25 25.47 1,620,800 -0.06(-0.24%)
Feb 28, 2000 25.38 25.88 25.00 25.53 3,538,800 +0.50(+2.00%)
Feb 25, 2000 25.25 25.57 24.94 25.03 2,174,800 -0.40(-1.59%)
Feb 24, 2000 26.44 26.56 25.09 25.43 2,425,000 -1.32(-4.92%)
Feb 22, 2000 26.81 27.22 25.66 26.75 1,443,900 +0.57(+2.16%)
Feb 18, 2000 27.12 27.25 25.94 26.18 1,468,500 -0.88(-3.25%)
Feb 17, 2000 27.00 27.31 26.00 27.07 1,993,100 +1.01(+3.86%)
Feb 16, 2000 26.34 26.93 26.00 26.06 1,933,100 -0.06(-0.23%)
Feb 15, 2000 25.21 26.34 24.72 26.12 3,246,000 +1.06(+4.23%)
Feb 14, 2000 24.32 25.65 24.32 25.06 2,336,200 +0.96(+4.00%)
Feb 11, 2000 24.96 25.43 23.69 24.09 1,994,000 -0.87(-3.48%)
Feb 10, 2000 25.28 25.75 24.78 24.96 1,741,800 -0.25(-0.99%)
Feb 09, 2000 25.84 26.18 25.16 25.21 2,759,300 -0.19(-0.75%)
Feb 08, 2000 25.41 25.71 24.88 25.41 2,409,800 -0.09(-0.35%)
Feb 07, 2000 25.50 25.90 25.06 25.50 3,696,200 -0.09(-0.37%)
Feb 04, 2000 26.40 26.65 24.91 25.59 3,376,400 -0.78(-2.96%)
Feb 03, 2000 27.02 27.09 25.65 26.37 2,221,000 -0.40(-1.49%)
Feb 02, 2000 26.84 27.14 26.49 26.77 1,532,100 +0.03(+0.11%)
Feb 01, 2000 26.65 26.89 26.18 26.74 2,634,800 +0.37(+1.40%)
Jan 31, 2000 26.21 26.77 26.05 26.37 2,047,400 +0.35(+1.33%)
Jan 28, 2000 27.36 27.45 25.65 26.02 3,582,700 -1.46(-5.33%)
Jan 27, 2000 28.39 28.58 26.89 27.49 1,936,900 -0.90(-3.17%)
Jan 26, 2000 28.33 28.89 27.58 28.39 2,205,600 +0.06(+0.21%)
Jan 25, 2000 29.57 29.70 27.89 28.33 2,589,100 -1.56(-5.20%)
Jan 24, 2000 31.13 31.75 29.64 29.89 2,722,200 -0.31(-1.03%)
Jan 21, 2000 29.64 30.39 28.92 30.20 2,266,200 +0.65(+2.20%)
Jan 20, 2000 30.41 30.54 28.92 29.55 1,920,100 -0.68(-2.27%)
Jan 19, 2000 31.07 31.63 30.11 30.23 1,810,600 -1.02(-3.28%)
Jan 18, 2000 31.38 31.60 29.98 31.25 2,437,300 -0.53(-1.67%)
Jan 14, 2000 32.50 32.50 31.38 31.79 1,520,400 -0.71(-2.20%)
Jan 13, 2000 31.97 32.81 31.88 32.50 1,053,200 +0.34(+1.06%)
Jan 12, 2000 31.48 32.62 31.44 32.16 1,266,100 +0.72(+2.29%)
Jan 11, 2000 32.06 32.09 31.35 31.44 1,105,000 -0.75(-2.33%)
Jan 10, 2000 31.88 32.50 31.72 32.19 1,230,100 +0.31(+0.97%)
Jan 07, 2000 30.66 32.22 30.20 31.88 1,997,500 +1.21(+3.96%)
Jan 06, 2000 29.14 30.79 28.33 30.66 3,074,300 +1.40(+4.78%)
Jan 05, 2000 29.86 30.01 29.14 29.27 1,952,300 -0.59(-1.98%)
Jan 04, 2000 30.45 31.10 29.39 29.86 1,683,500 -1.27(-4.10%)
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.