United Guardian Inc (NQ: UG )

13.97 USD -0.03 (-0.21%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 18.93 19.44 18.93 19.23 3,747 +0.66(+3.53%)
Apr 26, 2012 18.43 18.57 18.57 18.57 6,700 +0.12(+0.65%)
Apr 25, 2012 18.43 18.50 18.42 18.45 1,650 +0.15(+0.82%)
Apr 24, 2012 18.32 18.42 18.30 18.30 3,442 -0.05(-0.27%)
Apr 23, 2012 18.20 18.45 18.20 18.35 2,674 +0.29(+1.62%)
Apr 20, 2012 18.31 18.43 18.06 18.06 850 -0.22(-1.21%)
Apr 19, 2012 18.16 18.48 18.16 18.28 1,251 +0.23(+1.27%)
Apr 18, 2012 18.48 18.50 18.05 18.05 3,265 -0.15(-0.82%)
Apr 17, 2012 18.50 18.50 18.20 18.20 4,118 -0.17(-0.92%)
Apr 16, 2012 18.40 18.50 17.85 18.37 5,588 +0.00(+0.00%)
Apr 13, 2012 18.05 18.40 18.05 18.37 610 +0.37(+2.05%)
Apr 12, 2012 18.19 18.40 18.00 18.00 1,398 -0.31(-1.69%)
Apr 11, 2012 18.35 18.35 18.18 18.31 1,099 -0.04(-0.22%)
Apr 10, 2012 18.35 18.35 18.35 18.35 100 +0.08(+0.44%)
Apr 09, 2012 18.38 18.38 18.05 18.27 1,392 -0.18(-0.98%)
Apr 05, 2012 18.40 18.45 17.81 18.45 2,664 -0.04(-0.22%)
Apr 04, 2012 18.49 18.49 18.49 18.49 300 -0.03(-0.16%)
Apr 03, 2012 18.12 18.89 18.12 18.52 7,467 +0.37(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.