Quantcast

Historical Stock Prices

UTF 
$22.18
*  
0.24
1.09%
Get UTF Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading UTF now
Exchange:NYSE

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 22.04 22.25 21.9842 22.18 134,889
01/17/2019 21.84 22.16 21.81 21.94 221,891
01/16/2019 21.93 22.11 21.8 21.85 217,684
01/15/2019 21.87 22.04 21.86 21.88 203,268
01/14/2019 22.05 22.09 21.83 21.98 162,538
01/11/2019 22.05 22.18 21.98 22.11 122,427
01/10/2019 21.72 22.1 21.6903 22.07 199,285
01/09/2019 21.45 21.9 21.37 21.76 306,815
01/08/2019 21.48 21.68 21.25 21.27 331,705
01/07/2019 20.57 21.53 20.51 21.29 390,947
01/04/2019 20.23 20.5 20.17 20.46 611,873
01/03/2019 20.37 20.4326 20.07 20.18 628,875
01/02/2019 19.65 20.58 19.6247 20.39 828,430
12/31/2018 19.85 19.9 19.5 19.76 532,207
12/28/2018 19.08 19.66 19.08 19.64 535,399
12/27/2018 19.14 19.231 18.85 19.01 528,675
12/26/2018 18.82 19.38 18.74 19.36 381,260
12/24/2018 19 19.04 18.6301 18.78 246,166
12/21/2018 19.21 19.5637 19.04 19.09 555,482
12/20/2018 20 20.08 18.88 19.21 737,154
12/19/2018 20.18 20.43 19.97 20.02 323,362
12/18/2018 20.6 20.6257 19.95 20.09 578,357
12/17/2018 21.27 21.32 20.41 20.64 529,294
12/14/2018 21.56 21.58 21.3 21.34 155,168
12/13/2018 21.32 21.7669 21.32 21.63 159,412
12/12/2018 21.42 21.5653 21.3 21.3 138,772
12/11/2018 21.45 21.58 21.27 21.35 154,714
12/10/2018 21.26 21.4528 21 21.34 249,861
12/07/2018 21.46 21.58 21.25 21.26 210,254
12/06/2018 21.49 21.5594 21.06 21.45 403,653
12/04/2018 21.82 21.93 21.5 21.62 398,882
12/03/2018 21.76 21.97 21.7117 21.78 236,394
11/30/2018 21.47 21.71 21.47 21.59 353,519
11/29/2018 21.47 21.59 21.41 21.46 314,882
11/28/2018 21.55 21.73 21.46 21.51 254,123
11/27/2018 21.52 21.7 21.49 21.52 174,986
11/26/2018 21.77 21.772 21.5199 21.56 143,544
11/23/2018 21.6 21.7065 21.57 21.5866 79,535
11/21/2018 21.57 21.73 21.5601 21.64 135,315
11/20/2018 21.85 21.98 21.5 21.57 262,719
11/19/2018 22.05 22.1 21.91 21.96 181,034
11/16/2018 22.14 22.19 22.04 22.13 112,239
11/15/2018 22 22.07 21.87 22.03 120,895
11/14/2018 22.37 22.37 21.88 22.05 215,892
11/13/2018 22.46 22.46 22.255 22.35 109,952
11/12/2018 22.57 22.6 22.46 22.52 161,189
11/09/2018 22.51 22.56 22.37 22.55 207,629
11/08/2018 22.2 22.48 22.12 22.44 232,892
11/07/2018 22.13 22.27 22.02 22.25 324,444
11/06/2018 21.69 21.86 21.62 21.82 179,565
11/05/2018 21.4 21.66 21.4 21.64 173,631
11/02/2018 21.56 21.6315 21.34 21.42 140,647
11/01/2018 21.54 21.6449 21.51 21.55 235,775
10/31/2018 21.57 21.66 21.47 21.48 308,381
10/30/2018 21.5 21.65 21.41 21.5 168,087
10/29/2018 21.42 21.6879 21.42 21.53 196,108
10/26/2018 21.6 21.6462 21.3 21.38 281,773
10/25/2018 22.07 22.0801 21.53 21.7 517,412
10/24/2018 22.12 22.33 21.96 21.99 282,399
10/23/2018 22 22.1 21.9 22.08 132,463
10/22/2018 22.25 22.357 22.0441 22.12 140,113
10/19/2018 22.15 22.356 22.117 22.21 131,889
10/18/2018 22.19 22.2 21.96 22.1 166,406
*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?

Smart Portfolio