United Guardian Inc (NQ: UG )

17.69 USD +0.19 (+1.09%)
Streaming Delayed Price Updated: 3:42 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.25 15.25 15.20 15.25 2,299 +0.00(+0.00%)
Dec 29, 2011 14.96 15.25 14.94 15.25 3,534 +0.38(+2.56%)
Dec 28, 2011 15.19 15.19 14.87 14.87 2,907 -0.15(-1.00%)
Dec 27, 2011 15.05 15.25 14.97 15.02 4,485 -0.08(-0.53%)
Dec 23, 2011 15.19 15.19 14.86 15.10 8,616 +0.10(+0.67%)
Dec 21, 2011 14.89 15.10 14.80 15.00 8,900 +0.20(+1.35%)
Dec 20, 2011 15.00 15.16 14.80 14.80 3,237 +0.00(+0.00%)
Dec 19, 2011 15.25 15.25 14.80 14.80 1,515 -0.10(-0.67%)
Dec 16, 2011 15.02 15.02 14.83 14.90 3,035 -0.12(-0.80%)
Dec 15, 2011 15.02 15.23 15.02 15.02 1,764 -0.03(-0.20%)
Dec 14, 2011 14.98 15.25 14.64 15.05 3,500 -0.11(-0.73%)
Dec 13, 2011 15.09 15.16 15.08 15.16 2,803 +0.05(+0.34%)
Dec 12, 2011 15.03 15.15 15.03 15.11 1,765 -0.08(-0.53%)
Dec 09, 2011 15.15 15.25 15.12 15.19 1,030 +0.05(+0.33%)
Dec 08, 2011 14.99 15.14 14.90 15.14 7,077 +0.20(+1.34%)
Dec 07, 2011 14.65 14.94 14.65 14.94 1,200 +0.18(+1.22%)
Dec 06, 2011 14.95 14.95 14.68 14.76 2,037 -0.04(-0.27%)
Dec 05, 2011 14.95 14.95 14.65 14.80 500 +0.04(+0.27%)
Dec 02, 2011 14.81 14.81 14.75 14.76 600 +0.01(+0.07%)
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.