Historical Stock Price
ETFs Holding UTR »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
08/18/2011 $25.02 $25.32 $24.57 $24.78 185.00K
08/19/2011 $24.32 $25.23 $24.27 $24.28 150.10K
08/22/2011 $24.93 $24.95 $24.32 $24.40 156.60K
08/23/2011 $24.56 $25.25 $24.35 $25.24 143.70K
08/24/2011 $25.17 $25.81 $25.07 $25.62 135.30K
Unitrin is an insurance holding company. Through its subsidiaries, Co. is engaged in the property and casualty insurance, life and health insurance and automobile finance businesses. Co. has five segments: Kemper provides preferred and standard risk personal automobile insurance, homeowners insurance and other personal insurance; Unitrin Specialty provides automobile insurance in the non-standard and specialty market; Unitrin Direct markets personal automobile, homeowners and renters insurance through direct mail and the Internet; Life and Health Insurance provides individual life, accident, health and property insurance; and Fireside Bank made sub-prime automobile loans.
UTR historical stock prices picture
UTR (UTR) has the following price history information. Looking back at UTR historical stock prices for the last five trading days, on August 18, 2011, UTR opened at $25.02, traded as high as $25.32 and as low as $24.57, and closed at $24.78. Trading volume was a total of 185.00K shares. On August 19, 2011, UTR opened at $24.32, traded as high as $25.23 and as low as $24.27, and closed at $24.28. Trading volume was a total of 150.10K shares. On August 22, 2011, UTR opened at $24.93, traded as high as $24.95 and as low as $24.32, and closed at $24.40. Trading volume was a total of 156.60K shares. On August 23, 2011, UTR opened at $24.56, traded as high as $25.25 and as low as $24.35, and closed at $25.24. Trading volume was a total of 143.70K shares. On August 24, 2011, UTR opened at $25.17, traded as high as $25.81 and as low as $25.07, and closed at $25.62. Trading volume was a total of 135.30K shares.

UTR Historical Stock Prices By Date:

UTR historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into UTR shares, starting with a $10,000 purchase of UTR, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 02/23/2009
End date: 08/24/2011
Start price/share: $11.28
End price/share: $25.62
Starting shares: 886.52
Ending shares: 976.17
Dividends reinvested/share: $2.20
Total return: 150.10%
Average Annual Total Return: 44.38%
Starting investment: $10,000.00
Ending investment: $25,009.91
Years: 2.50
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 02/23/2009
End date: 08/24/2011
Start price/share: $11.28
End price/share: $25.62
Dividends collected/share: $2.20
Total return: 146.63%
Average Annual Total Return: 43.57%
Starting investment: $10,000.00
Ending investment: $24,661.18
Years: 2.50
Date Close
08/18/2011$24.78
08/19/2011$24.28
08/22/2011$24.40
08/23/2011$25.24
08/24/2011$25.62
UTR is categorized under the Materials sector; below are some other companies in the same sector:

UVN Historical Stock Prices
VAL Historical Stock Prices
VALE Historical Stock Prices
VGZ Historical Stock Prices
VHI Historical Stock Prices
VIC Historical Stock Prices
VIT Historical Stock Prices
VMC Historical Stock Prices
VMI Historical Stock Prices
VMV Historical Stock Prices

UTR Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.