Historical Stock Prices

UTG 
$29.56
*  
0.27
0.92%
Get UTG Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading UTG now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 29.45 29.72 29.45 29.56 77,187
07/30/2015 29.11 29.51 29.11 29.29 56,875
07/29/2015 29.09 29.25 29.02 29.25 25,268
07/28/2015 28.8 29.05 28.74 29.05 41,951
07/27/2015 28.75 29.1 28.75 28.75 64,708
07/24/2015 28.89 29.06 28.8 28.88 40,879
07/23/2015 29.35 29.35 28.84 28.92 64,084
07/22/2015 29.4 29.5422 29.3 29.3 37,962
07/21/2015 29.53 29.64 29.2 29.47 53,176
07/20/2015 29.76 29.76 29.47 29.65 64,771
07/17/2015 30.01 30.01 29.78 29.78 35,191
07/16/2015 29.8 30.04 29.8 30.04 56,515
07/15/2015 29.78 29.94 29.61 29.83 69,932
07/14/2015 29.9 30 29.8 30 57,618
07/13/2015 29.92 30 29.81 29.91 67,549
07/10/2015 29.51 30 29.5 30 75,345
07/09/2015 29.46 29.52 29.297 29.45 70,279
07/08/2015 29.36 29.6 29.34 29.4 53,638
07/07/2015 29.28 29.51 29.2 29.49 100,823
07/06/2015 29.08 29.3199 29.08 29.16 50,200
07/02/2015 29.09 29.32 28.98 29.12 45,343
07/01/2015 28.83 29 28.68 28.99 62,158
06/30/2015 28.8 28.8 28.55 28.67 65,650
06/29/2015 29 29.15 28.5 28.56 159,538
06/26/2015 29.15 29.3 29.04 29.13 63,299
06/25/2015 29.59 29.59 29.16 29.16 76,257
06/24/2015 29.58 29.58 29.35 29.4 56,914
06/23/2015 29.65 29.8 29.5 29.55 48,597
06/22/2015 29.79 29.84 29.61 29.65 45,955
06/19/2015 29.56 29.78 29.53 29.65 50,199
06/18/2015 29.27 29.67 29.27 29.5497 46,601
06/17/2015 29.14 29.45 29.0865 29.28 39,327
06/16/2015 29.07 29.26 29.07 29.11 49,289
06/15/2015 29.08 29.44 29.06 29.28 64,196
06/12/2015 29.09 29.1594 29 29.03 37,064
06/11/2015 29.02 29.2 29.02 29.13 47,441
06/10/2015 28.91 29.17 28.884 29 79,707
06/09/2015 29.16 29.29 28.85 28.85 114,411
06/08/2015 29.69 29.69 29.21 29.21 162,586
06/05/2015 29.77 29.77 29.5 29.64 84,802
06/04/2015 30.02 30.17 29.8199 29.87 112,674
06/03/2015 30.6 30.6 30.05 30.12 82,657
06/02/2015 30.89 30.89 30.4 30.58 46,909
06/01/2015 30.8 31.04 30.77 30.91 53,246
05/29/2015 31.03 31.03 30.5895 30.78 39,564
05/28/2015 30.61 30.95 30.61 30.88 31,479
05/27/2015 30.55 30.74 30.5201 30.72 33,677
05/26/2015 30.7 30.7 30.28 30.42 104,907
05/22/2015 30.83 30.83 30.6 30.69 47,222
05/21/2015 30.66 30.98 30.5 30.98 78,157
05/20/2015 30.54 30.6 30.41 30.6 55,134
05/19/2015 30.15 30.5 30.11 30.5 82,424
05/18/2015 30.3 30.3 30.1404 30.2 43,097
05/15/2015 30.05 30.389 30.01 30.3 76,614
05/14/2015 29.89 29.98 29.79 29.91 94,290
05/13/2015 30.09 30.09 29.7001 29.7805 76,404
05/12/2015 29.62 29.98 29.607 29.95 83,268
05/11/2015 29.83 29.992 29.72 29.81 100,962
05/08/2015 29.75 29.79 29.61 29.68 56,111
05/07/2015 29.48 29.654 29.4363 29.49 55,575
05/06/2015 29.8 29.83 29.29 29.39 79,066
05/05/2015 30.29 30.38 29.78 29.85 92,586
05/04/2015 30.27 30.33 30.19 30.22 62,455
05/01/2015 29.98 30.18 29.86 30.15 60,083
04/30/2015 30.25 30.25 29.89 29.98 117,267
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?