Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 29, 2022 | 30.00 | 12 | -1.75(-5.51%) | |||
| Aug 24, 2022 | 31.75 | 0 | +1.65(+5.48%) | |||
| Aug 22, 2022 | 30.10 | 0 | +1.29(+4.48%) | |||
| Aug 17, 2022 | 28.81 | 0 | -0.19(-0.66%) | |||
| Aug 12, 2022 | 29.00 | 0 | -0.01(-0.03%) | |||
| Aug 11, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 105 | +0.00(+0.00%) |
| Aug 10, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 105 | -1.49(-4.89%) |
| Aug 09, 2022 | 30.50 | 30.50 | 30.50 | 30.50 | 100 | +0.00(+0.00%) |
| Aug 05, 2022 | 30.50 | 0 | +0.50(+1.67%) | |||
| Aug 04, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +0.00(+0.00%) |
| Jul 28, 2022 | 30.00 | 0 | +0.99(+3.41%) | |||
| Jul 26, 2022 | 29.01 | 0 | -3.55(-10.90%) | |||
| Jul 25, 2022 | 32.56 | 32.56 | 32.56 | 32.56 | 100 | +1.46(+4.69%) |
| Jul 21, 2022 | 31.10 | 0 | +0.10(+0.32%) | |||
| Jul 19, 2022 | 31.00 | 4 | +0.12(+0.39%) | |||
| Jul 18, 2022 | 30.88 | 30.88 | 29.00 | 30.88 | 3,267 | -0.12(-0.39%) |
| Jul 11, 2022 | 31.00 | 12 | +5.00(+19.23%) | |||
| Jul 05, 2022 | 26.00 | 0 | +2.40(+10.17%) | |||
| Jul 01, 2022 | 26.88 | 26.88 | 23.60 | 23.60 | 400 | -2.90(-10.94%) |
| Jun 27, 2022 | 26.50 | 0 | +0.61(+2.36%) | |||
| Jun 16, 2022 | 25.89 | 0 | +0.01(+0.04%) | |||
| Jun 15, 2022 | 25.50 | 25.88 | 25.50 | 25.88 | 1,050 | +0.38(+1.49%) |
| Jun 14, 2022 | 25.00 | 25.50 | 25.00 | 25.50 | 414 | +1.50(+6.25%) |
| Jun 10, 2022 | 24.00 | 0 | +1.00(+4.35%) | |||
| Jun 09, 2022 | 23.00 | 23.00 | 23.00 | 23.00 | 2,835 | -1.00(-4.17%) |
| Jun 08, 2022 | 25.10 | 25.15 | 24.00 | 24.00 | 600 | -1.05(-4.19%) |
| Jun 07, 2022 | 25.10 | 25.10 | 25.00 | 25.05 | 7,106 | +0.05(+0.20%) |
| Jun 06, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 200 | +0.00(+0.00%) |
| Jun 03, 2022 | 24.30 | 25.00 | 24.00 | 25.00 | 3,544 | -1.00(-3.85%) |
| Jun 01, 2022 | 26.00 | 0 | +0.25(+0.97%) | |||
| May 31, 2022 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +1.65(+6.85%) |
| May 27, 2022 | 24.10 | 24.10 | 24.10 | 24.10 | 210 | +0.10(+0.42%) |
| May 12, 2022 | 24.00 | 0 | +0.00(+0.00%) | |||
| May 09, 2022 | 24.00 | 0 | -2.00(-7.69%) | |||
| May 03, 2022 | 26.00 | 0 | +2.90(+12.55%) | |||
| Apr 26, 2022 | 23.10 | 0 | -1.87(-7.49%) | |||
| Apr 25, 2022 | 27.10 | 27.10 | 24.97 | 24.97 | 551 | -2.78(-10.02%) |
| Apr 14, 2022 | 27.75 | 0 | -1.25(-4.31%) | |||
| Apr 07, 2022 | 29.00 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2022 | 29.00 | 0 | +1.21(+4.35%) | |||
| Mar 30, 2022 | 27.79 | 0 | +0.69(+2.55%) | |||
| Mar 15, 2022 | 27.10 | 0 | +0.00(+0.00%) | |||
| Mar 11, 2022 | 27.10 | 0 | +0.00(+0.00%) | |||
| Feb 07, 2022 | 27.10 | 0 | -2.90(-9.67%) | |||
| Feb 03, 2022 | 30.00 | 0 | +2.88(+10.62%) | |||
| Jan 31, 2022 | 27.12 | 0 | +0.02(+0.07%) | |||
| Jan 26, 2022 | 27.10 | 0 | +0.00(+0.00%) | |||
| Jan 21, 2022 | 27.10 | 0 | -0.92(-3.28%) | |||
| Jan 04, 2022 | 28.02 | 75 | -0.99(-3.41%) | |||
| Jan 03, 2022 | 28.00 | 29.01 | 28.00 | 29.01 | 400 | +1.81(+6.65%) |
| Dec 30, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.20(+0.74%) | |
| Dec 28, 2021 | 27.00 | 27.00 | 27.00 | 0 | -0.16(-0.59%) | |
| Dec 27, 2021 | 27.16 | 27.16 | 27.16 | 27.16 | 100 | -0.15(-0.55%) |
| Dec 22, 2021 | 27.31 | 27.31 | 27.31 | 95 | -0.19(-0.69%) | |
| Dec 17, 2021 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
| Dec 15, 2021 | 27.50 | 27.50 | 27.50 | 0 | +0.29(+1.07%) | |
| Dec 01, 2021 | 27.21 | 27.21 | 27.21 | 60 | +0.05(+0.18%) | |
| Nov 19, 2021 | 27.16 | 27.16 | 27.16 | 21 | +0.06(+0.22%) | |
| Nov 18, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 162 | -1.15(-4.07%) |
| Nov 17, 2021 | 28.25 | 28.25 | 28.25 | 28.25 | 100 | -0.75(-2.59%) |
| Nov 12, 2021 | 29.00 | 29.00 | 29.00 | 0 | +1.25(+4.50%) | |
| Nov 04, 2021 | 27.75 | 27.75 | 27.75 | 0 | +0.22(+0.80%) | |
| Nov 03, 2021 | 27.53 | 27.53 | 27.53 | 27.53 | 210 | -1.47(-5.07%) |
| Oct 28, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.00(+0.00%) | |
| Oct 20, 2021 | 29.00 | 29.00 | 29.00 | 0 | +0.75(+2.65%) | |
| Oct 08, 2021 | 28.25 | 28.25 | 28.25 | 0 | +0.74(+2.69%) | |
| Oct 06, 2021 | 27.51 | 27.51 | 27.51 | 0 | -2.49(-8.30%) | |
| Oct 05, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | +3.00(+11.11%) |
| Sep 20, 2021 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) |
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.