Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 24, 2020 | 26.50 | 26.50 | 26.50 | 0 | +0.00(+0.00%) | |
| Dec 22, 2020 | 26.50 | 26.50 | 26.50 | 0 | -0.50(-1.85%) | |
| Dec 18, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Dec 11, 2020 | 27.00 | 27.00 | 27.00 | 50 | +0.00(+0.00%) | |
| Dec 10, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 206 | +0.00(+0.00%) |
| Dec 09, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 234 | +1.50(+5.88%) |
| Dec 07, 2020 | 25.50 | 25.50 | 25.50 | 0 | -1.00(-3.77%) | |
| Dec 04, 2020 | 24.26 | 26.50 | 24.25 | 26.50 | 500 | -0.50(-1.85%) |
| Dec 02, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.25(+0.93%) | |
| Nov 25, 2020 | 26.75 | 26.75 | 26.75 | 0 | +1.75(+7.00%) | |
| Nov 20, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 26.75 | 26.75 | 25.00 | 25.00 | 240 | -1.00(-3.85%) |
| Nov 18, 2020 | 26.00 | 26.00 | 26.00 | 26.00 | 121 | -2.00(-7.14%) |
| Nov 17, 2020 | 28.00 | 28.00 | 28.00 | 70 | +0.00(+0.00%) | |
| Nov 13, 2020 | 28.00 | 28.00 | 28.00 | 0 | +1.00(+3.70%) | |
| Nov 11, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Nov 04, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 28.00 | 28.00 | 27.00 | 27.00 | 678 | -1.00(-3.57%) |
| Oct 14, 2020 | 28.00 | 28.00 | 28.00 | 1 | +0.00(+0.00%) | |
| Oct 09, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) | |
| Oct 06, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 126 | +0.00(+0.00%) |
| Sep 29, 2020 | 28.00 | 28.00 | 28.00 | 0 | -2.00(-6.67%) | |
| Sep 23, 2020 | 30.00 | 30.00 | 30.00 | 0 | +1.00(+3.45%) | |
| Sep 21, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Sep 14, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Sep 11, 2020 | 29.00 | 29.00 | 29.00 | 60 | +0.00(+0.00%) | |
| Sep 08, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Sep 02, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 29.00 | 29.00 | 29.00 | 30 | +0.00(+0.00%) | |
| Aug 31, 2020 | 29.00 | 29.00 | 29.00 | 84 | +0.00(+0.00%) | |
| Aug 28, 2020 | 29.00 | 29.00 | 29.00 | 60 | +0.00(+0.00%) | |
| Aug 27, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 195 | -2.00(-6.45%) |
| Aug 26, 2020 | 31.00 | 31.00 | 31.00 | 10 | +0.00(+0.00%) | |
| Aug 25, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 210 | -5.00(-13.89%) |
| Aug 18, 2020 | 36.00 | 36.00 | 36.00 | 0 | +6.50(+22.03%) | |
| Aug 17, 2020 | 29.50 | 36.00 | 29.50 | 29.50 | 211 | +0.50(+1.72%) |
| Aug 13, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Aug 11, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Aug 04, 2020 | 29.00 | 29.00 | 29.00 | 52 | +0.00(+0.00%) | |
| Jul 31, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.90(+3.20%) | |
| Jul 30, 2020 | 29.00 | 29.00 | 28.10 | 28.10 | 280 | -1.90(-6.33%) |
| Jul 24, 2020 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Jul 23, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 143 | +2.00(+7.14%) |
| Jul 21, 2020 | 28.00 | 28.00 | 28.00 | 0 | +0.65(+2.38%) | |
| Jul 20, 2020 | 28.00 | 28.00 | 27.35 | 27.35 | 403 | +0.35(+1.30%) |
| Jul 17, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 100 | -1.10(-3.91%) |
| Jul 16, 2020 | 28.50 | 28.50 | 28.10 | 28.10 | 374 | -2.90(-9.35%) |
| Jul 14, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Jul 13, 2020 | 31.00 | 31.00 | 31.00 | 2 | +0.00(+0.00%) | |
| Jul 10, 2020 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | +0.00(+0.00%) |
| Jul 08, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Jun 30, 2020 | 31.00 | 31.00 | 31.00 | 0 | +0.00(+0.00%) | |
| Jun 29, 2020 | 31.00 | 31.00 | 31.00 | 76 | +0.00(+0.00%) | |
| Jun 25, 2020 | 31.00 | 31.00 | 31.00 | 0 | +3.20(+11.51%) | |
| Jun 24, 2020 | 27.80 | 27.80 | 27.80 | 1 | +0.00(+0.00%) | |
| Jun 22, 2020 | 27.80 | 27.80 | 27.80 | 0 | +0.80(+2.96%) | |
| Jun 12, 2020 | 27.00 | 27.00 | 27.00 | 0 | -6.00(-18.18%) | |
| Jun 11, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +4.00(+13.79%) |
| Jun 05, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Jun 04, 2020 | 29.00 | 29.00 | 29.00 | 6 | +0.00(+0.00%) | |
| Jun 03, 2020 | 29.00 | 29.00 | 29.00 | 60 | +0.00(+0.00%) | |
| May 19, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| May 15, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 29.00 | 29.00 | 29.00 | 0 | +2.00(+7.41%) | |
| Apr 28, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 27.00 | 27.00 | 27.00 | 0 | -6.00(-18.18%) | |
| Mar 25, 2020 | 33.00 | 33.00 | 33.00 | 0 | +4.00(+13.79%) | |
| Mar 23, 2020 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Mar 20, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 200 | +0.00(+0.00%) |
| Mar 19, 2020 | 29.00 | 29.00 | 29.00 | 29.00 | 500 | -1.25(-4.13%) |
| Mar 16, 2020 | 30.25 | 30.25 | 30.25 | 0 | -2.73(-8.28%) | |
| Mar 12, 2020 | 32.98 | 32.98 | 32.98 | 0 | -0.02(-0.06%) | |
| Mar 05, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Mar 04, 2020 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | -0.25(-0.75%) |
| Feb 24, 2020 | 33.25 | 33.25 | 33.25 | 0 | -0.75(-2.21%) | |
| Feb 11, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Jan 31, 2020 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | +0.73(+2.19%) |
| Jan 23, 2020 | 33.27 | 33.27 | 33.27 | 0 | +0.00(+0.00%) | |
| Jan 22, 2020 | 33.27 | 33.27 | 33.27 | 84 | +0.00(+0.00%) | |
| Jan 21, 2020 | 33.27 | 33.27 | 33.27 | 33.27 | 350 | -2.03(-5.75%) |
| Jan 14, 2020 | 35.30 | 35.30 | 35.30 | 0 | +1.99(+5.97%) | |
| Jan 09, 2020 | 33.31 | 33.31 | 33.31 | 0 | +0.00(+0.00%) | |
| Jan 03, 2020 | 33.31 | 33.31 | 33.31 | 0 | -2.19(-6.17%) |
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.