Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 21, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.00(+0.00%) | |
| Dec 18, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.05(+0.15%) | |
| Dec 13, 2018 | 32.45 | 32.45 | 32.45 | 0 | +1.45(+4.68%) | |
| Dec 12, 2018 | 31.75 | 31.75 | 31.00 | 31.00 | 400 | -0.80(-2.52%) |
| Dec 11, 2018 | 31.80 | 31.80 | 31.80 | 84 | +0.00(+0.00%) | |
| Dec 10, 2018 | 31.80 | 31.80 | 31.80 | 37 | +0.00(+0.00%) | |
| Dec 07, 2018 | 31.80 | 31.80 | 31.80 | 20 | +0.00(+0.00%) | |
| Dec 06, 2018 | 31.80 | 31.80 | 31.80 | 120 | +0.00(+0.00%) | |
| Dec 03, 2018 | 31.80 | 31.80 | 31.80 | 0 | +0.05(+0.16%) | |
| Nov 30, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 100 | -1.15(-3.50%) |
| Nov 28, 2018 | 32.90 | 32.90 | 32.90 | 0 | +0.40(+1.23%) | |
| Nov 27, 2018 | 32.50 | 32.50 | 32.50 | 100 | +0.00(+0.00%) | |
| Nov 23, 2018 | 32.50 | 32.50 | 32.50 | 0 | +0.75(+2.36%) | |
| Nov 21, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.75(+2.42%) | |
| Nov 16, 2018 | 31.00 | 31.00 | 31.00 | 0 | -0.75(-2.36%) | |
| Nov 14, 2018 | 31.75 | 31.75 | 31.75 | 0 | +0.75(+2.42%) | |
| Nov 13, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 160 | -1.50(-4.62%) |
| Nov 08, 2018 | 32.50 | 32.50 | 32.50 | 0 | +2.10(+6.91%) | |
| Nov 07, 2018 | 30.40 | 30.40 | 30.40 | 30.40 | 480 | +0.00(+0.00%) |
| Oct 31, 2018 | 30.40 | 30.40 | 30.40 | 0 | -0.10(-0.33%) | |
| Oct 30, 2018 | 30.51 | 30.51 | 30.50 | 30.50 | 315 | -0.50(-1.61%) |
| Oct 26, 2018 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | -1.00(-3.12%) |
| Oct 17, 2018 | 32.00 | 32.00 | 32.00 | 0 | +0.49(+1.56%) | |
| Oct 16, 2018 | 31.51 | 31.51 | 31.51 | 80 | +0.00(+0.00%) | |
| Oct 12, 2018 | 31.51 | 31.51 | 31.51 | 0 | -1.24(-3.79%) | |
| Oct 10, 2018 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 32.75 | 32.75 | 32.75 | 32.75 | 100 | -0.25(-0.76%) |
| Oct 04, 2018 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Oct 01, 2018 | 33.00 | 33.00 | 33.00 | 0 | -0.01(-0.03%) | |
| Sep 28, 2018 | 33.01 | 33.01 | 33.01 | 33.01 | 200 | +0.00(+0.00%) |
| Sep 27, 2018 | 33.01 | 33.01 | 33.01 | 33.01 | 135 | -0.99(-2.91%) |
| Sep 25, 2018 | 34.00 | 34.00 | 34.00 | 0 | +2.90(+9.32%) | |
| Sep 24, 2018 | 32.51 | 32.51 | 31.10 | 31.10 | 800 | +0.90(+2.98%) |
| Sep 19, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Sep 07, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 30.20 | 30.20 | 30.20 | 0 | +0.20(+0.66%) | |
| Aug 27, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.01%) | |
| Aug 14, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 30.00 | 30.00 | 30.00 | 42 | +0.00(+0.00%) | |
| Aug 08, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Jul 26, 2018 | 0 | +0.00(+0.00%) | ||||
| Jul 13, 2018 | 29.00 | 29.00 | 29.00 | 0 | +0.01(+0.04%) | |
| Jul 11, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.00(+0.00%) | |
| Jul 10, 2018 | 28.99 | 28.99 | 28.99 | 28.99 | 100 | +2.99(+11.50%) |
| Jul 05, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| Jun 28, 2018 | 26.00 | 26.00 | 26.00 | 0 | +1.50(+6.12%) | |
| Jun 25, 2018 | 24.50 | 24.50 | 24.50 | 0 | -3.50(-12.50%) | |
| Jun 22, 2018 | 28.00 | 28.00 | 28.00 | 28.00 | 176 | -0.25(-0.88%) |
| Jun 21, 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 102 | +1.75(+6.60%) |
| Jun 14, 2018 | 26.50 | 26.50 | 26.50 | 0 | +0.50(+1.92%) | |
| Jun 11, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) | |
| May 30, 2018 | 26.00 | 26.00 | 26.00 | 86 | +1.99(+8.29%) | |
| May 25, 2018 | 24.01 | 24.01 | 24.01 | 0 | -1.49(-5.84%) | |
| May 07, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.49(+1.96%) | |
| Apr 30, 2018 | 25.01 | 25.01 | 25.01 | 0 | +1.01(+4.21%) | |
| Apr 23, 2018 | 24.00 | 24.00 | 24.00 | 50 | -1.01(-4.04%) | |
| Apr 16, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.01(+0.04%) | |
| Apr 09, 2018 | 25.00 | 25.00 | 25.00 | 0 | +1.00(+4.17%) | |
| Mar 22, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.50(-2.04%) | |
| Mar 21, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.50(+2.08%) |
| Mar 15, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 13, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.00(-0.00%) | |
| Mar 07, 2018 | 24.00 | 24.00 | 24.00 | 20 | +0.00(+0.00%) | |
| Mar 06, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 251 | +0.00(+0.00%) |
| Mar 05, 2018 | 24.10 | 24.10 | 24.00 | 24.00 | 595 | +0.00(+0.00%) |
| Feb 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.95(+4.12%) | |
| Feb 02, 2018 | 23.05 | 23.05 | 23.05 | 0 | +0.10(+0.44%) | |
| Jan 31, 2018 | 22.95 | 22.95 | 22.95 | 84 | -2.25(-8.93%) | |
| Jan 30, 2018 | 25.00 | 25.00 | 25.20 | 0 | +0.20(+0.80%) | |
| Jan 22, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 16, 2018 | 25.00 | 25.00 | 25.00 | 30 | +0.00(+0.00%) |
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.