Utg Inc (OP: UTGN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 09, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| May 30, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| May 24, 2017 | 18.00 | 18.00 | 18.00 | 0 | -0.25(-1.37%) | |
| May 16, 2017 | 18.25 | 18.25 | 18.25 | 82 | +0.00(+0.00%) | |
| May 15, 2017 | 18.25 | 18.25 | 18.25 | 18.25 | 110 | +0.25(+1.39%) |
| May 10, 2017 | 18.00 | 18.00 | 18.00 | 30 | +0.00(+0.00%) | |
| May 02, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.00(+0.00%) | |
| Apr 13, 2017 | 18.00 | 18.00 | 18.00 | 21 | +0.15(+0.84%) | |
| Apr 11, 2017 | 17.85 | 17.85 | 17.85 | 10 | +0.25(+1.42%) | |
| Apr 07, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.00(+0.00%) | |
| Apr 05, 2017 | 17.60 | 17.60 | 17.60 | 0 | +0.10(+0.57%) | |
| Mar 30, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
| Mar 08, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
| Mar 06, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) | |
| Feb 28, 2017 | 17.50 | 17.50 | 17.50 | 0 | +0.30(+1.74%) | |
| Feb 24, 2017 | 17.20 | 17.20 | 17.20 | 42 | +0.20(+1.18%) | |
| Feb 23, 2017 | 17.20 | 17.20 | 17.00 | 17.00 | 1,560 | -0.20(-1.16%) |
| Feb 17, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.29%) | |
| Feb 16, 2017 | 17.15 | 17.15 | 17.15 | 17.15 | 241 | -0.05(-0.29%) |
| Feb 10, 2017 | 17.20 | 17.20 | 17.20 | 0 | -1.05(-5.75%) | |
| Feb 09, 2017 | 18.00 | 18.25 | 18.00 | 18.25 | 240 | +1.05(+6.10%) |
| Feb 02, 2017 | 17.20 | 17.20 | 17.20 | 0 | +0.05(+0.30%) | |
| Jan 26, 2017 | 17.15 | 17.15 | 17.15 | 0 | -0.35(-2.00%) | |
| Jan 13, 2017 | 17.50 | 17.50 | 17.50 | 0 | -0.50(-2.78%) | |
| Jan 05, 2017 | 18.00 | 18.00 | 18.00 | 0 | +0.25(+1.41%) | |
| Dec 29, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.25(+1.43%) | |
| Dec 28, 2016 | 17.20 | 17.50 | 17.20 | 17.50 | 443 | +0.40(+2.33%) |
| Dec 23, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.05(+0.30%) | |
| Dec 20, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Dec 09, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
| Dec 07, 2016 | 17.05 | 17.05 | 17.05 | 60 | +0.05(+0.29%) | |
| Dec 06, 2016 | 17.00 | 17.00 | 17.00 | 17.00 | 317 | +0.25(+1.50%) |
| Nov 28, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
| Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.00(+0.00%) | |
| Nov 10, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.15(+0.90%) |
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.