Quantcast

Historical Stock Prices

UTG 
$29.56
*  
0.05
0.17%
Get UTG Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 29.7 29.7 29.46 29.56 137,588
07/19/2018 29.54 29.66 29.52 29.61 122,232
07/18/2018 29.58 29.63 29.51 29.61 167,146
07/17/2018 29.52 29.62 29.43 29.58 168,370
07/16/2018 29.53 29.57 29.43 29.43 216,501
07/13/2018 29.47 29.55 29.37 29.42 174,469
07/12/2018 29.63 29.63 29.37 29.37 158,515
07/11/2018 29.73 29.77 29.45 29.45 188,549
07/10/2018 29.4 29.55 29.33 29.41 226,184
07/09/2018 29.69 29.87 29.33 29.39 272,902
07/06/2018 29.4 29.62 29.4 29.46 151,158
07/05/2018 29.48 29.59 29.28 29.28 238,075
07/03/2018 29.24 29.33 29.07 29.14 169,867
07/02/2018 28.75 29.1 28.75 29 219,749
06/29/2018 29.1 29.1 28.8701 28.91 162,900
06/28/2018 28.97 28.99 28.7949 28.92 184,007
06/27/2018 28.87 28.91 28.835 28.89 174,250
06/26/2018 28.71 28.782 28.66 28.75 171,182
06/25/2018 28.51 28.75 28.51 28.68 177,183
06/22/2018 28.64 28.78 28.56 28.56 143,738
06/21/2018 28.45 28.69 28.4138 28.59 242,249
06/20/2018 28.39 28.54 28.21 28.51 221,898
06/19/2018 28.07 28.29 28.07 28.29 109,341
06/18/2018 28.3 28.3 28.16 28.21 128,077
06/15/2018 28.25 28.4 28.21 28.4 112,315
06/14/2018 28.22 28.27 28.17 28.24 105,892
06/13/2018 28.39 28.39 28.15 28.19 169,753
06/12/2018 28.23 28.34 28.22 28.29 94,673
06/11/2018 28.15 28.36 28.12 28.15 175,548
06/08/2018 28.19 28.214 28.07 28.12 74,621
06/07/2018 28.1 28.1799 28 28.14 85,604
06/06/2018 28.24 28.24 27.9298 27.98 192,689
06/05/2018 28.32 28.32 28.13 28.15 119,905
06/04/2018 28.25 28.43 28.22 28.25 107,780
06/01/2018 28.28 28.53 28.2699 28.3 169,721
05/31/2018 28.83 28.83 28.29 28.34 164,910
05/30/2018 28.13 28.55 28.13 28.48 136,753
05/29/2018 28.21 28.22 28.1 28.18 164,865
05/25/2018 28.22 28.22 28.15 28.21 156,190
05/24/2018 28.24 28.24 28.12 28.21 148,083
05/23/2018 28.23 28.24 28.0701 28.18 101,133
05/22/2018 28.12 28.2 28.12 28.17 109,501
05/21/2018 28.18 28.24 28.04 28.24 117,669
05/18/2018 28.15 28.19 28.09 28.15 134,828
05/17/2018 28.15 28.18 28.09 28.15 123,496
05/16/2018 28.19 28.25 28.01 28.13 163,125
05/15/2018 28.32 28.32 28 28.15 119,023
05/14/2018 28.43 28.55 28.23 28.28 149,322
05/11/2018 28.15 28.36 28.1448 28.36 132,565
05/10/2018 27.84 28.09 27.84 28.06 119,234
05/09/2018 27.99 27.99 27.83 27.9 142,791
05/08/2018 28.25 28.25 27.85 27.85 221,801
05/07/2018 28.32 28.38 28.22 28.27 136,729
05/04/2018 28.01 28.33 28.01 28.32 80,422
05/03/2018 28.07 28.16 27.85 28.03 213,161
05/02/2018 28.26 28.35 28.2 28.22 158,627
05/01/2018 28.06 28.32 28.06 28.28 165,314
04/30/2018 28.37 28.4029 28.15 28.16 116,247
04/27/2018 28.35 28.42 28.05 28.37 168,244
04/26/2018 28.28 28.37 28.0101 28.35 169,396
04/25/2018 27.85 28.16 27.8101 28.16 133,594
04/24/2018 27.99 28.27 27.85 27.98 155,341
04/23/2018 28.09 28.23 27.81 27.85 195,999
04/20/2018 28.42 28.42 27.99 28.1 155,454
*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