Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2013 | 12.75 | 12.75 | 12.75 | 0 | +1.25(+10.87%) | |
| Dec 24, 2013 | 11.25 | 11.70 | 11.25 | 11.50 | 407 | +0.75(+6.98%) |
| Dec 18, 2013 | 10.75 | 10.75 | 10.75 | 63 | +0.00(+0.00%) | |
| Dec 17, 2013 | 10.75 | 10.75 | 10.75 | 10.75 | 662 | +0.00(+0.00%) |
| Dec 11, 2013 | 10.75 | 10.75 | 10.75 | 0 | +0.00(+0.00%) | |
| Dec 10, 2013 | 10.75 | 10.75 | 10.75 | 10.75 | 1,154 | +0.00(+0.00%) |
| Dec 09, 2013 | 10.75 | 10.75 | 10.75 | 10.75 | 500 | +0.20(+1.90%) |
| Dec 04, 2013 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | -0.06(-0.57%) |
| Nov 26, 2013 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | -0.39(-3.55%) |
| Nov 25, 2013 | 11.00 | 11.00 | 11.00 | 11.00 | 3,000 | +0.00(+0.00%) |
| Nov 18, 2013 | 11.00 | 11.00 | 11.00 | 11.00 | 0 | +0.45(+4.27%) |
| Nov 06, 2013 | 10.55 | 10.55 | 10.55 | 0 | -0.70(-6.22%) | |
| Oct 30, 2013 | 11.25 | 11.25 | 11.25 | 0 | +0.00(+0.00%) | |
| Oct 29, 2013 | 11.25 | 11.25 | 11.25 | 11.25 | 156 | -0.50(-4.26%) |
| Oct 28, 2013 | 11.50 | 11.75 | 11.50 | 11.75 | 3,000 | +0.35(+3.07%) |
| Oct 25, 2013 | 11.40 | 11.40 | 11.40 | 11.40 | 100 | +0.35(+3.17%) |
| Oct 24, 2013 | 11.40 | 11.40 | 11.05 | 11.05 | 783 | -0.75(-6.36%) |
| Oct 23, 2013 | 11.80 | 11.80 | 11.80 | 11.80 | 151 | -0.20(-1.67%) |
| Oct 10, 2013 | 12.00 | 12.00 | 12.00 | 0 | +0.20(+1.69%) | |
| Oct 07, 2013 | 11.80 | 11.80 | 11.80 | 0 | -0.20(-1.67%) | |
| Sep 12, 2013 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | -0.18(-1.48%) |
| Sep 04, 2013 | 12.18 | 12.18 | 12.18 | 0 | +0.08(+0.66%) | |
| Aug 28, 2013 | 12.10 | 12.10 | 12.10 | 0 | -0.10(-0.82%) | |
| Aug 21, 2013 | 12.20 | 12.20 | 12.20 | 0 | -0.55(-4.31%) | |
| Aug 13, 2013 | 12.75 | 12.75 | 12.75 | 0 | +0.01(+0.08%) | |
| Aug 07, 2013 | 12.74 | 12.74 | 12.74 | 0 | -0.01(-0.08%) | |
| Aug 01, 2013 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) | |
| Jul 23, 2013 | 12.75 | 12.75 | 12.75 | 0 | -0.07(-0.55%) | |
| Jul 15, 2013 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | -0.16(-1.23%) |
| Jun 21, 2013 | 12.98 | 12.98 | 12.98 | 0 | -0.12(-0.92%) | |
| Jun 13, 2013 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
| Jun 12, 2013 | 13.10 | 13.10 | 13.10 | 13.10 | 105 | +0.00(+0.00%) |
| Jun 10, 2013 | 13.10 | 13.10 | 13.10 | 13.10 | 0 | +0.00(+0.00%) |
| Jun 05, 2013 | 13.10 | 13.10 | 13.10 | 0 | +0.10(+0.77%) | |
| May 24, 2013 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| May 21, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) |
| May 14, 2013 | 13.00 | 13.00 | 13.00 | 0 | -0.02(-0.15%) | |
| May 09, 2013 | 13.02 | 13.02 | 13.02 | 13.02 | 0 | +0.02(+0.15%) |
| Apr 29, 2013 | 13.00 | 13.00 | 13.00 | 0 | -0.01(-0.08%) | |
| Apr 10, 2013 | 13.01 | 13.01 | 13.01 | 13.01 | 0 | -2.49(-16.06%) |
| Mar 25, 2013 | 15.50 | 15.50 | 15.50 | 0 | +2.00(+14.81%) | |
| Mar 22, 2013 | 14.00 | 15.00 | 13.50 | 13.50 | 927 | -1.00(-6.90%) |
| Mar 21, 2013 | 14.00 | 14.50 | 14.00 | 14.50 | 200 | +1.69(+13.19%) |
| Mar 18, 2013 | 12.81 | 12.81 | 12.81 | 0 | -0.19(-1.46%) | |
| Mar 15, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 2,556 | +0.00(+0.00%) |
| Feb 21, 2013 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Feb 20, 2013 | 13.00 | 13.00 | 13.00 | 13.00 | 500 | -0.10(-0.76%) |
| Feb 14, 2013 | 13.10 | 13.10 | 13.10 | 0 | -0.15(-1.13%) | |
| Feb 11, 2013 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) | |
| Feb 06, 2013 | 13.25 | 13.25 | 13.25 | 0 | +0.20(+1.53%) | |
| Feb 04, 2013 | 13.05 | 13.05 | 13.05 | 13.05 | 753 | +0.30(+2.35%) |
| Jan 24, 2013 | 12.75 | 12.75 | 12.75 | 0 | -0.50(-3.77%) |
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.