Historical Stock Prices

UTG 
$28.92
*  
0.12
0.41%
Get UTG Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 29.04 29.11 28.9 28.92 60,538
07/10/2014 28.85 29.08 28.85 29.04 107,106
07/09/2014 28.71 28.91 28.7 28.91 73,840
07/08/2014 28.68 28.76 28.62 28.69 74,564
07/07/2014 28.33 28.73 28.33 28.67 99,016
07/03/2014 29.32 29.33 28.21 28.49 384,874
07/02/2014 30 30 29.32 29.44 153,038
07/01/2014 29.99 30.1 29.84 30 91,509
06/30/2014 29.98 29.98 29.75 29.96 62,319
06/27/2014 29.53 29.874 29.444 29.87 66,047
06/26/2014 29.32 29.48 29.32 29.48 41,673
06/25/2014 29.36 29.385 29.22 29.38 48,424
06/24/2014 29.145 29.41 29.145 29.3 41,176
06/23/2014 29.35 29.49 29.15 29.2 71,662
06/20/2014 29.76 29.7895 29.33 29.5 53,190
06/19/2014 29.49 29.66 29.45 29.61 44,998
06/18/2014 29.1 29.44 29.01 29.43 59,437
06/17/2014 29.4 29.4 29.04 29.16 79,483
06/16/2014 29.29 29.51 29.28 29.37 53,536
06/13/2014 29.31 29.47 29.31 29.39 57,727
06/12/2014 29.3 29.3199 29.16 29.28 68,133
06/11/2014 29.51 29.51 29.26 29.38 62,421
06/10/2014 29.5 29.5 29.3901 29.47 51,011
06/09/2014 29.49 29.5 29.3601 29.46 44,571
06/06/2014 29.41 29.5 29.36 29.47 55,600
06/05/2014 29.32 29.55 29.31 29.44 57,824
06/04/2014 29.37 29.39 29.25 29.39 61,917
06/03/2014 29.28 29.38 29.15 29.364 70,909
06/02/2014 29.45 29.52 29.23 29.26 99,284
05/30/2014 29.52 29.55 29.3 29.37 96,080
05/29/2014 29.56 29.64 29.41 29.47 80,980
05/28/2014 29.68 29.68 29.4642 29.5 61,288
05/27/2014 29.54 29.71 29.27 29.63 64,220
05/23/2014 29.48 29.558 29.3601 29.44 51,758
05/22/2014 29.27 29.52 29.18 29.5 50,506
05/21/2014 29.14 29.21 29.1 29.21 63,600
05/20/2014 29.36 29.36 28.97 29.1 86,227
05/19/2014 29.38 29.38 29.195 29.34 80,412
05/16/2014 29.35 29.5 29.29 29.36 104,964
05/15/2014 29.21 29.28 29.09 29.25 97,361
05/14/2014 29.1 29.24 29.1 29.127 91,037
05/13/2014 29.13 29.31 29.13 29.3 67,811
05/12/2014 29.12 29.2899 29.0801 29.18 64,450
05/09/2014 29.28 29.28 28.99 29.12 66,501
05/08/2014 29.26 29.32 29.1801 29.27 73,767
05/07/2014 29.08 29.3 29.03 29.18 68,607
05/06/2014 29.12 29.12 28.95 28.96 76,127
05/05/2014 29.14 29.14 28.9 29.05 159,884
05/02/2014 29.21 29.21 28.85 28.99 95,174
05/01/2014 28.91 29.18 28.831 29.0894 78,444
04/30/2014 28.93 29.01 28.67 28.91 71,519
04/29/2014 28.9 28.9 28.77 28.85 50,689
04/28/2014 28.8 28.85 28.7101 28.8252 50,722
04/25/2014 28.61 28.74 28.53 28.72 73,401
04/24/2014 28.55 28.61 28.463 28.53 61,120
04/23/2014 28.69 28.71 28.52 28.59 65,043
04/22/2014 28.33 28.56 28.28 28.5466 51,813
04/21/2014 28.11 28.42 28.11 28.4 85,882
04/17/2014 28.49 28.52 28.12 28.18 66,357
04/16/2014 28.43 28.5899 28.38 28.47 55,071
04/15/2014 28.18 28.492 28.18 28.45 58,027
04/14/2014 28.37 28.38 28.06 28.32 67,539
04/11/2014 27.99 28.25 27.99 28.2201 48,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?