Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
| Dec 28, 2016 | 17.20 | 17.50 | 17.20 | 17.50 | 443 | +0.40(+2.33%) |
| Dec 23, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.30%) | |
| Dec 20, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Dec 09, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Dec 07, 2016 | 17.05 | 17.05 | 17.05 | 60 | +0.05(+0.29%) | |
| Dec 06, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 317 | +0.25(+1.50%) |
| Nov 28, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
| Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
| Nov 10, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) | |
| Nov 07, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
| Oct 28, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.15(+0.91%) | |
| Oct 19, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.01%) | |
| Oct 18, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 105 | +0.33(+2.05%) |
| Oct 14, 2016 | 16.12 | 16.12 | 16.12 | 19 | +0.00(+0.00%) | |
| Oct 12, 2016 | 16.12 | 16.12 | 16.12 | 0 | -0.00(-0.01%) | |
| Oct 11, 2016 | 16.12 | 16.12 | 16.12 | 16.12 | 126 | -0.38(-2.30%) |
| Oct 06, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.45(+2.80%) | |
| Oct 03, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.55(+3.55%) | |
| Sep 29, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
| Sep 13, 2016 | 15.50 | 15.50 | 15.50 | 82 | +0.00(+0.00%) | |
| Aug 19, 2016 | 15.50 | 15.50 | 15.50 | 80 | +0.55(+3.68%) | |
| Aug 01, 2016 | 14.95 | 14.95 | 14.95 | 0 | +0.10(+0.67%) | |
| Jul 14, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jul 11, 2016 | 14.85 | 14.85 | 14.85 | 69 | +0.00(+0.00%) | |
| Jul 08, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 1,080 | +0.00(+0.00%) |
| Jul 07, 2016 | 14.85 | 14.85 | 14.85 | 14.85 | 450 | -0.00(-0.01%) |
| Jul 01, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.01%) | |
| Jun 24, 2016 | 14.85 | 14.85 | 14.85 | 0 | -0.25(-1.66%) | |
| Jun 23, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 105 | -0.95(-5.92%) |
| Jun 08, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.05(+0.31%) | |
| Jun 07, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 100 | +0.00(+0.00%) |
| Jun 06, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 387 | +0.02(+0.13%) |
| Jun 03, 2016 | 15.05 | 15.98 | 15.05 | 15.98 | 1,300 | +0.93(+6.18%) |
| Jun 02, 2016 | 15.00 | 15.05 | 15.00 | 15.05 | 1,298 | +0.20(+1.35%) |
| May 31, 2016 | 14.85 | 14.85 | 14.85 | 0 | +0.20(+1.37%) | |
| May 24, 2016 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
| May 20, 2016 | 14.65 | 14.65 | 14.65 | 0 | -0.10(-0.68%) | |
| May 17, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.25(-1.67%) | |
| May 12, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.30(+2.05%) | |
| May 11, 2016 | 15.45 | 15.45 | 14.70 | 14.70 | 420 | +0.00(+0.00%) |
| May 04, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
| May 03, 2016 | 14.70 | 14.70 | 14.70 | 14.70 | 210 | +0.00(+0.00%) |
| Apr 28, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.15(+1.03%) | |
| Apr 18, 2016 | 14.55 | 14.55 | 14.55 | 0 | -0.21(-1.42%) | |
| Apr 14, 2016 | 14.76 | 14.76 | 14.76 | 0 | -0.50(-3.28%) | |
| Apr 13, 2016 | 15.40 | 15.40 | 15.26 | 15.26 | 1,205 | -0.14(-0.91%) |
| Apr 01, 2016 | 15.40 | 15.40 | 15.40 | 0 | -0.10(-0.65%) | |
| Mar 31, 2016 | 15.26 | 15.50 | 15.26 | 15.50 | 733 | +0.24(+1.57%) |
| Mar 30, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 233 | +0.00(+0.00%) |
| Mar 29, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 17,735 | +0.00(+0.00%) |
| Mar 28, 2016 | 15.26 | 15.26 | 15.26 | 15.26 | 500 | +0.16(+1.06%) |
| Mar 24, 2016 | 15.10 | 15.10 | 15.10 | 0 | +0.08(+0.53%) | |
| Mar 18, 2016 | 15.02 | 15.02 | 15.02 | 0 | -1.03(-6.42%) | |
| Mar 17, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 650 | +0.00(+0.00%) |
| Mar 14, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.60(+3.88%) | |
| Mar 08, 2016 | 15.45 | 15.45 | 15.45 | 10 | +0.85(+5.81%) | |
| Mar 02, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.50(-3.30%) | |
| Mar 01, 2016 | 15.05 | 15.10 | 15.05 | 15.10 | 9,761 | +0.05(+0.33%) |
| Feb 26, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.69(+4.81%) | |
| Feb 19, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.30(-2.05%) | |
| Feb 17, 2016 | 14.66 | 14.66 | 14.66 | 0 | +0.39(+2.73%) | |
| Feb 08, 2016 | 14.27 | 14.27 | 14.27 | 0 | -0.39(-2.66%) | |
| Jan 28, 2016 | 14.66 | 14.66 | 14.66 | 0 | +0.26(+1.81%) | |
| Jan 27, 2016 | 14.66 | 14.66 | 14.40 | 14.40 | 557 | -0.10(-0.69%) |
| Jan 19, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.24(+1.68%) | |
| Jan 15, 2016 | 14.26 | 14.26 | 14.26 | 0 | -0.24(-1.66%) | |
| Jan 14, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 2,200 | -0.25(-1.69%) |
| Jan 12, 2016 | 14.75 | 14.75 | 14.75 | 5 | +0.00(+0.00%) | |
| Jan 08, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.15(-1.01%) | |
| Jan 07, 2016 | 14.75 | 14.90 | 14.75 | 14.90 | 205 | +0.15(+1.02%) |
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.
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.