Historical Stock Prices

UTG 
$30
*  
0.54
1.83%
Get UTG Alerts
*Delayed - data as of Oct. 24, 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 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 29.45 30 29.45 30 72,293
10/23/2014 29.81 29.81 29.46 29.46 53,283
10/22/2014 29.55 29.82 29.53 29.62 67,674
10/21/2014 29.3 29.47 29.15 29.44 65,893
10/20/2014 28.78 29.14 28.73 29.14 71,115
10/17/2014 28.5 28.7 28.37 28.7 55,447
10/16/2014 28 28.3999 27.9 28.29 87,695
10/15/2014 28.23 28.34 27.86 28.27 153,180
10/14/2014 28.56 28.845 28.55 28.62 133,670
10/13/2014 28.85 28.9 28.51 28.51 90,919
10/10/2014 28.96 29.12 28.82 28.86 52,926
10/09/2014 29.5 29.6 29.1 29.12 104,293
10/08/2014 29.05 29.5 28.957 29.5 74,180
10/07/2014 28.94 29.162 28.82 29.05 43,116
10/06/2014 28.93 29.17 28.8 28.96 60,452
10/03/2014 28.88 28.99 28.65 28.91 68,112
10/02/2014 29.17 29.17 28.7621 28.78 70,208
10/01/2014 29.04 29.3 28.95 29.23 91,810
09/30/2014 28.84 29.03 28.75 29.03 94,241
09/29/2014 28.68 28.83 28.55 28.74 68,195
09/26/2014 28.74 28.79 28.4603 28.79 94,559
09/25/2014 28.74 28.8499 28.47 28.53 51,205
09/24/2014 28.93 28.93 28.6101 28.7201 48,436
09/23/2014 29.01 29.01 28.78 28.86 67,918
09/22/2014 29.29 29.38 28.98 28.98 54,179
09/19/2014 29.2 29.33 29.1201 29.28 71,071
09/18/2014 29.27 29.292 28.96 29.09 65,698
09/17/2014 29.48 29.48 29.22 29.28 65,520
09/16/2014 28.94 29.4 28.74 29.36 49,460
09/15/2014 29.16 29.28 28.9 29.1 96,024
09/12/2014 29.53 29.56 29 29.09 84,574
09/11/2014 29.35 29.58 29.24 29.58 72,597
09/10/2014 29.35 29.43 29.1428 29.36 88,923
09/09/2014 29.73 29.73 29.29 29.34 69,053
09/08/2014 29.86 29.86 29.56 29.73 73,090
09/05/2014 29.56 29.87 29.4699 29.8599 70,096
09/04/2014 29.52 29.63 29.41 29.51 92,158
09/03/2014 29.44 29.53 29.39 29.52 63,216
09/02/2014 29.51 29.51 29.25 29.33 86,857
08/29/2014 29.42 29.46 29.3407 29.45 62,588
08/28/2014 29.09 29.32 29.09 29.3 42,696
08/27/2014 28.96 29.15 28.9399 29.14 56,121
08/26/2014 28.92 29.0458 28.83 28.87 55,006
08/25/2014 28.84 29.16 28.8301 28.9 57,362
08/22/2014 29.32 29.32 28.77 28.82 68,529
08/21/2014 29.15 29.37 29.078 29.12 107,868
08/20/2014 28.83 28.93 28.83 28.895 25,547
08/19/2014 28.79 28.9 28.71 28.89 47,750
08/18/2014 28.68 28.81 28.598 28.71 56,921
08/15/2014 28.62 28.64 28.4 28.57 39,972
08/14/2014 28.08 28.4 28.07 28.39 45,146
08/13/2014 28.17 28.33 28.04 28.25 50,899
08/12/2014 28.04 28.12 27.88 28.12 67,338
08/11/2014 27.76 27.95 27.73 27.95 86,853
08/08/2014 27.28 27.67 27.24 27.64 50,142
08/07/2014 27.05 27.24 27.015 27.17 64,900
08/06/2014 27.34 27.34 26.66 26.84 207,697
08/05/2014 27.89 27.89 27.17 27.31 155,785
08/04/2014 28.19 28.19 27.66 27.89 75,207
08/01/2014 28.35 28.35 27.63 28.05 138,695
07/31/2014 28.84 28.84 28.21 28.35 116,273
07/30/2014 29.33 29.4399 28.78 28.87 69,227
07/29/2014 29.3 29.33 29.09 29.24 70,653
07/28/2014 29 29.33 28.86 29.2 67,228
07/25/2014 29.24 29.34 28.9201 28.99 42,169
07/24/2014 29.15 29.15 28.96 29.08 32,337
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?