Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2019 | 35.50 | 35.50 | 35.50 | 0 | -0.15(-0.42%) | |
| Dec 23, 2019 | 35.65 | 35.65 | 35.65 | 0 | +0.15(+0.42%) | |
| Dec 20, 2019 | 35.50 | 35.50 | 35.50 | 1 | +0.00(+0.00%) | |
| Dec 19, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | -0.01(-0.03%) |
| Dec 16, 2019 | 35.51 | 35.51 | 35.51 | 0 | +0.00(+0.00%) | |
| Dec 09, 2019 | 35.51 | 35.51 | 35.51 | 0 | -4.29(-10.78%) | |
| Dec 05, 2019 | 39.80 | 39.80 | 39.80 | 0 | +4.30(+12.11%) | |
| Nov 21, 2019 | 35.50 | 35.50 | 35.50 | 0 | +0.50(+1.43%) | |
| Nov 19, 2019 | 35.00 | 35.00 | 35.00 | 0 | -2.00(-5.41%) | |
| Nov 18, 2019 | 37.00 | 37.00 | 37.00 | 84 | +0.00(+0.00%) | |
| Nov 15, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 100 | +3.00(+8.82%) |
| Nov 12, 2019 | 34.00 | 34.00 | 34.00 | 0 | -0.05(-0.15%) | |
| Nov 11, 2019 | 34.20 | 34.20 | 34.05 | 34.05 | 217 | -0.06(-0.18%) |
| Nov 07, 2019 | 34.11 | 34.11 | 34.11 | 0 | -3.14(-8.43%) | |
| Nov 05, 2019 | 37.25 | 37.25 | 37.25 | 0 | -0.75(-1.97%) | |
| Nov 01, 2019 | 38.00 | 38.00 | 38.00 | 0 | +2.50(+7.04%) | |
| Oct 31, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 500 | +0.00(+0.00%) |
| Oct 30, 2019 | 35.50 | 35.50 | 35.50 | 51 | +0.00(+0.00%) | |
| Oct 29, 2019 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.50(+1.43%) |
| Oct 28, 2019 | 35.00 | 35.00 | 35.00 | 1 | +0.00(+0.00%) | |
| Oct 23, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | +1.50(+4.48%) |
| Oct 16, 2019 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 33.50 | 33.50 | 33.50 | 0 | +0.00(+0.00%) | |
| Oct 11, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 300 | -1.50(-4.29%) |
| Oct 08, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | +1.75(+5.26%) |
| Oct 03, 2019 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 33.25 | 33.25 | 33.25 | 20 | +0.00(+0.00%) | |
| Oct 01, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 169 | +0.25(+0.76%) |
| Sep 27, 2019 | 33.00 | 33.00 | 33.00 | 0 | +0.59(+1.82%) | |
| Sep 26, 2019 | 32.41 | 32.41 | 32.41 | 32.41 | 126 | -0.53(-1.61%) |
| Sep 25, 2019 | 32.94 | 32.94 | 32.94 | 32.94 | 100 | +0.19(+0.58%) |
| Sep 24, 2019 | 32.75 | 32.75 | 32.75 | 20 | +0.00(+0.00%) | |
| Sep 23, 2019 | 32.25 | 32.75 | 32.24 | 32.75 | 855 | +0.75(+2.34%) |
| Sep 20, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 200 | +0.98(+3.16%) |
| Sep 16, 2019 | 31.02 | 31.02 | 31.02 | 0 | -1.99(-6.03%) | |
| Sep 13, 2019 | 33.01 | 33.01 | 33.01 | 38 | +0.00(+0.00%) | |
| Sep 04, 2019 | 33.01 | 33.01 | 33.01 | 0 | +0.00(+0.00%) | |
| Aug 30, 2019 | 33.01 | 33.01 | 33.01 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 33.01 | 33.01 | 33.01 | 0 | +0.00(+0.00%) | |
| Aug 13, 2019 | 33.01 | 33.01 | 33.01 | 0 | +0.99(+3.09%) | |
| Aug 09, 2019 | 32.02 | 32.02 | 32.02 | 0 | +0.02(+0.06%) | |
| Aug 01, 2019 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Jul 25, 2019 | 32.00 | 32.00 | 32.00 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 32.00 | 32.00 | 32.00 | 19 | +0.00(+0.00%) | |
| Jul 23, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 158 | +0.50(+1.59%) |
| Jul 22, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 150 | +0.50(+1.61%) |
| Jul 19, 2019 | 30.75 | 31.00 | 30.75 | 31.00 | 200 | +0.50(+1.64%) |
| Jul 17, 2019 | 30.50 | 30.50 | 30.50 | 0 | +0.00(+0.00%) | |
| Jul 16, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 700 | +0.45(+1.50%) |
| Jul 10, 2019 | 30.05 | 30.05 | 30.05 | 0 | +0.00(+0.00%) | |
| Jul 09, 2019 | 30.05 | 30.05 | 30.05 | 30.05 | 168 | +0.04(+0.13%) |
| Jun 24, 2019 | 30.01 | 30.01 | 30.01 | 0 | -1.24(-3.97%) | |
| Jun 17, 2019 | 31.25 | 31.25 | 31.25 | 0 | +1.65(+5.57%) | |
| Jun 11, 2019 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 31.50 | 31.50 | 29.60 | 29.60 | 200 | -1.90(-6.03%) |
| May 31, 2019 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 100 | +0.50(+1.61%) |
| May 28, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 31.00 | 31.00 | 31.00 | 60 | +0.00(+0.00%) | |
| May 20, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.10(+0.32%) | |
| May 17, 2019 | 30.90 | 30.90 | 30.90 | 30.90 | 68 | +0.40(+1.31%) |
| May 08, 2019 | 30.50 | 30.50 | 30.50 | 0 | +1.14(+3.88%) | |
| May 07, 2019 | 30.00 | 30.00 | 29.36 | 29.36 | 1,581 | -0.89(-2.94%) |
| May 02, 2019 | 30.25 | 30.25 | 30.25 | 0 | -3.75(-11.03%) | |
| May 01, 2019 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | +3.90(+12.96%) |
| Apr 25, 2019 | 30.10 | 30.10 | 30.10 | 0 | -0.90(-2.90%) | |
| Apr 23, 2019 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Apr 22, 2019 | 30.75 | 31.00 | 30.75 | 31.00 | 500 | +0.90(+2.99%) |
| Apr 17, 2019 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Apr 08, 2019 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Apr 05, 2019 | 30.10 | 30.10 | 30.10 | 56 | +0.00(+0.00%) | |
| Apr 04, 2019 | 30.10 | 30.10 | 30.10 | 30.10 | 361 | -1.90(-5.94%) |
| Apr 02, 2019 | 32.00 | 32.00 | 32.00 | 0 | +1.90(+6.31%) | |
| Mar 29, 2019 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) | |
| Mar 20, 2019 | 30.10 | 30.10 | 30.10 | 0 | -0.00(-0.00%) | |
| Mar 18, 2019 | 30.10 | 30.10 | 30.10 | 0 | -0.15(-0.50%) | |
| Mar 13, 2019 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) | |
| Mar 12, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 300 | +0.00(+0.00%) |
| Mar 04, 2019 | 30.25 | 30.25 | 30.25 | 0 | -0.05(-0.17%) | |
| Feb 27, 2019 | 30.30 | 30.30 | 30.30 | 0 | +0.10(+0.33%) | |
| Feb 26, 2019 | 30.20 | 30.20 | 30.20 | 6 | +0.00(+0.00%) | |
| Feb 25, 2019 | 30.20 | 30.20 | 30.20 | 45 | +0.00(+0.00%) | |
| Feb 21, 2019 | 30.20 | 30.20 | 30.20 | 0 | -0.20(-0.66%) | |
| Feb 15, 2019 | 30.40 | 30.40 | 30.40 | 0 | +0.29(+0.96%) | |
| Feb 14, 2019 | 30.11 | 30.11 | 30.11 | 6 | +0.00(+0.00%) | |
| Feb 13, 2019 | 30.11 | 30.11 | 30.11 | 30.11 | 111 | -0.09(-0.30%) |
| Feb 11, 2019 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 30.20 | 30.40 | 30.20 | 30.20 | 500 | +0.09(+0.30%) |
| Feb 04, 2019 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) | |
| Jan 25, 2019 | 30.11 | 30.11 | 30.11 | 0 | +0.00(+0.00%) | |
| Jan 24, 2019 | 30.11 | 30.11 | 30.11 | 30.11 | 105 | -0.39(-1.28%) |
| Jan 23, 2019 | 30.50 | 30.50 | 30.50 | 30 | +0.00(+0.00%) | |
| Jan 22, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.25(+0.83%) |
| Jan 15, 2019 | 30.25 | 30.25 | 30.25 | 0 | -0.25(-0.82%) | |
| Jan 14, 2019 | 30.25 | 30.50 | 30.25 | 30.50 | 310 | +0.25(+0.83%) |
| Jan 10, 2019 | 30.25 | 30.25 | 30.25 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 30.25 | 30.25 | 30.25 | 48 | +0.00(+0.00%) | |
| Jan 07, 2019 | 30.25 | 30.25 | 30.25 | 0 | +0.15(+0.50%) | |
| Jan 04, 2019 | 30.10 | 30.10 | 30.10 | 10 | +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.