Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jan 05, 2016 | 14.75 | 14.75 | 14.75 | 2 | +0.00(+0.00%) | |
| Dec 31, 2015 | 14.75 | 14.75 | 14.75 | 42 | +0.00(+0.00%) | |
| Dec 29, 2015 | 14.75 | 14.75 | 14.75 | 0 | +0.39(+2.72%) | |
| Dec 21, 2015 | 14.36 | 14.36 | 14.36 | 0 | -0.14(-0.97%) | |
| Dec 14, 2015 | 14.50 | 14.50 | 14.50 | 0 | +0.00(+0.00%) | |
| Dec 11, 2015 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.50(-3.33%) |
| Dec 10, 2015 | 14.50 | 15.00 | 14.50 | 15.00 | 530 | +0.63(+4.38%) |
| Dec 08, 2015 | 14.37 | 14.37 | 14.37 | 90 | -1.13(-7.29%) | |
| Dec 04, 2015 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Dec 03, 2015 | 15.50 | 15.50 | 15.50 | 15.50 | 300 | -0.40(-2.52%) |
| Nov 25, 2015 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) | |
| Nov 20, 2015 | 15.90 | 15.90 | 15.90 | 15.90 | 300 | -0.25(-1.55%) |
| Nov 17, 2015 | 16.15 | 16.15 | 16.15 | 0 | -0.35(-2.12%) | |
| Nov 10, 2015 | 16.50 | 16.50 | 16.50 | 0 | -0.04(-0.24%) | |
| Nov 09, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 200 | +0.00(+0.00%) |
| Nov 06, 2015 | 16.54 | 16.54 | 16.54 | 16.54 | 300 | +0.01(+0.06%) |
| Nov 05, 2015 | 16.53 | 16.53 | 16.53 | 16.53 | 283 | -0.07(-0.42%) |
| Nov 02, 2015 | 16.60 | 16.60 | 16.60 | 0 | +0.10(+0.61%) | |
| Oct 15, 2015 | 16.50 | 16.50 | 16.50 | 50 | +0.00(+0.00%) | |
| Oct 14, 2015 | 16.50 | 16.50 | 16.50 | 16.50 | 1,429 | -0.50(-2.94%) |
| Oct 07, 2015 | 17.00 | 17.00 | 17.00 | 31 | +0.50(+3.03%) | |
| Oct 06, 2015 | 16.50 | 16.50 | 16.50 | 16.50 | 365 | -0.50(-2.94%) |
| Sep 25, 2015 | 17.00 | 17.00 | 17.00 | 0 | +1.65(+10.75%) | |
| Sep 22, 2015 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Sep 21, 2015 | 15.35 | 15.35 | 15.35 | 15.35 | 210 | +0.00(+0.00%) |
| Sep 15, 2015 | 15.35 | 15.35 | 15.35 | 0 | +0.03(+0.20%) | |
| Sep 09, 2015 | 15.32 | 15.32 | 15.32 | 42 | +0.02(+0.13%) | |
| Sep 02, 2015 | 15.30 | 15.30 | 15.30 | 0 | +0.05(+0.33%) | |
| Aug 27, 2015 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) | |
| Aug 25, 2015 | 15.25 | 15.25 | 15.25 | 84 | +0.00(+0.00%) | |
| Aug 24, 2015 | 15.50 | 15.50 | 15.25 | 15.25 | 300 | -0.25(-1.61%) |
| Aug 19, 2015 | 15.50 | 15.50 | 15.50 | 0 | +0.43(+2.85%) | |
| Aug 13, 2015 | 15.07 | 15.07 | 15.07 | 0 | +0.00(+0.00%) | |
| Aug 11, 2015 | 15.07 | 15.07 | 15.07 | 0 | -1.93(-11.35%) | |
| Jul 21, 2015 | 17.00 | 17.00 | 17.00 | 0 | -2.00(-10.53%) | |
| Jul 14, 2015 | 19.00 | 19.00 | 19.00 | 0 | +4.00(+26.67%) | |
| Jul 10, 2015 | 15.00 | 15.00 | 15.00 | 120 | +0.00(+0.00%) | |
| Jul 08, 2015 | 15.00 | 15.00 | 15.00 | 0 | -0.50(-3.23%) | |
| Jun 26, 2015 | 15.50 | 15.50 | 15.50 | 10 | -0.49(-3.06%) | |
| Jun 19, 2015 | 15.99 | 15.99 | 15.99 | 0 | +2.39(+17.57%) | |
| Jun 16, 2015 | 13.60 | 13.60 | 13.60 | 0 | -0.40(-2.86%) | |
| Jun 09, 2015 | 14.00 | 14.00 | 14.00 | 42 | +0.49(+3.63%) | |
| Jun 08, 2015 | 13.51 | 13.51 | 13.51 | 13.51 | 105 | -0.49(-3.50%) |
| Jun 04, 2015 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Jun 03, 2015 | 13.85 | 14.00 | 13.85 | 14.00 | 500 | +0.49(+3.63%) |
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.