Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 26.00 | 26.00 | 26.00 | 86 | +1.99(+8.29%) | |
| May 25, 2018 | 24.01 | 24.01 | 24.01 | 0 | -1.49(-5.84%) | |
| May 07, 2018 | 25.50 | 25.50 | 25.50 | 0 | +0.49(+1.96%) | |
| Apr 30, 2018 | 25.01 | 25.01 | 25.01 | 0 | +1.01(+4.21%) | |
| Apr 23, 2018 | 24.00 | 24.00 | 24.00 | 50 | -1.01(-4.04%) | |
| Apr 16, 2018 | 25.01 | 25.01 | 25.01 | 0 | +0.01(+0.04%) | |
| Apr 09, 2018 | 25.00 | 25.00 | 25.00 | 0 | +1.00(+4.17%) | |
| Mar 22, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.50(-2.04%) | |
| Mar 21, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.50(+2.08%) |
| Mar 15, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) | |
| Mar 13, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.00(-0.00%) | |
| Mar 07, 2018 | 24.00 | 24.00 | 24.00 | 20 | +0.00(+0.00%) | |
| Mar 06, 2018 | 24.00 | 24.00 | 24.00 | 24.00 | 251 | +0.00(+0.00%) |
| Mar 05, 2018 | 24.10 | 24.10 | 24.00 | 24.00 | 595 | +0.00(+0.00%) |
| Feb 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.95(+4.12%) | |
| Feb 02, 2018 | 23.05 | 23.05 | 23.05 | 0 | +0.10(+0.44%) | |
| Jan 31, 2018 | 22.95 | 22.95 | 22.95 | 84 | -2.25(-8.93%) | |
| Jan 30, 2018 | 25.00 | 25.00 | 25.20 | 0 | +0.20(+0.80%) | |
| Jan 22, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Jan 16, 2018 | 25.00 | 25.00 | 25.00 | 30 | +0.00(+0.00%) | |
| Jan 12, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Dec 22, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Dec 20, 2017 | 25.00 | 25.00 | 25.00 | 0 | -3.00(-10.71%) | |
| Dec 18, 2017 | 28.00 | 28.00 | 28.00 | 0 | +3.00(+12.00%) | |
| Dec 15, 2017 | 24.75 | 25.00 | 24.75 | 25.00 | 200 | +1.05(+4.38%) |
| Dec 14, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 150 | -0.00(-0.00%) |
| Dec 11, 2017 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Dec 06, 2017 | 23.95 | 23.95 | 23.95 | 0 | +2.05(+9.36%) | |
| Nov 21, 2017 | 21.90 | 21.90 | 21.90 | 0 | +0.00(+0.00%) | |
| Nov 09, 2017 | 21.90 | 21.90 | 21.90 | 0 | +1.10(+5.28%) | |
| Nov 03, 2017 | 20.80 | 20.80 | 20.80 | 63 | +0.00(+0.01%) | |
| Oct 30, 2017 | 20.80 | 20.80 | 20.80 | 0 | +0.30(+1.46%) | |
| Oct 19, 2017 | 20.50 | 20.50 | 20.50 | 0 | -0.00(-0.00%) | |
| Oct 18, 2017 | 20.25 | 20.50 | 20.25 | 20.50 | 487 | -0.50(-2.38%) |
| Oct 13, 2017 | 21.00 | 21.00 | 21.00 | 33 | +1.00(+5.00%) | |
| Oct 12, 2017 | 20.00 | 20.00 | 20.00 | 20.00 | 958 | +0.00(+0.00%) |
| Oct 10, 2017 | 20.00 | 20.00 | 20.00 | 63 | +0.75(+3.89%) | |
| Sep 18, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.01%) | |
| Sep 13, 2017 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
| Aug 29, 2017 | 19.25 | 19.25 | 19.25 | 42 | +0.00(+0.00%) | |
| Aug 28, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 233 | +0.00(+0.00%) |
| Aug 14, 2017 | 19.25 | 19.25 | 19.25 | 0 | -1.75(-8.33%) | |
| Aug 11, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 128 | +1.75(+9.09%) |
| Aug 10, 2017 | 19.25 | 19.25 | 19.25 | 19.25 | 150 | +0.00(+0.00%) |
| Aug 01, 2017 | 19.25 | 19.25 | 19.25 | 87 | +0.40(+2.12%) | |
| Jul 19, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
| Jul 07, 2017 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
| Jul 06, 2017 | 18.85 | 18.85 | 18.85 | 18.85 | 252 | -0.15(-0.79%) |
| Jul 03, 2017 | 19.00 | 19.00 | 19.00 | 0 | -2.75(-12.64%) | |
| Jun 28, 2017 | 21.75 | 21.75 | 21.75 | 0 | +1.75(+8.75%) | |
| Jun 26, 2017 | 20.00 | 20.00 | 20.00 | 0 | +1.25(+6.67%) | |
| Jun 23, 2017 | 18.75 | 18.75 | 18.75 | 18.75 | 2,070 | +0.50(+2.74%) |
| Jun 21, 2017 | 18.25 | 18.25 | 18.25 | 60 | -0.25(-1.35%) | |
| Jun 20, 2017 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | +0.25(+1.36%) |
| Jun 19, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 982 | +0.25(+1.39%) |
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.