United Guardian Inc (NQ: UG )

15.70 USD -0.35 (-2.18%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.98 11.98 11.90 11.95 5,124 -0.03(-0.25%)
May 27, 2010 11.85 12.50 11.75 11.98 8,638 +0.11(+0.93%)
May 26, 2010 12.22 12.22 11.87 11.87 17,503 -0.17(-1.41%)
May 25, 2010 12.21 12.40 11.93 12.04 11,873 -0.16(-1.31%)
May 24, 2010 12.03 12.65 11.91 12.20 1,883 +0.29(+2.43%)
May 21, 2010 11.93 12.80 11.91 11.91 7,308 -0.10(-0.83%)
May 20, 2010 12.01 12.10 11.91 12.01 8,949 -0.24(-1.96%)
May 19, 2010 12.25 12.27 12.10 12.25 20,150 +0.05(+0.41%)
May 18, 2010 12.62 12.62 12.20 12.20 7,219 +0.00(+0.00%)
May 17, 2010 12.60 12.60 12.20 12.20 5,758 -0.05(-0.41%)
May 14, 2010 12.76 12.76 12.25 12.25 5,296 -0.47(-3.69%)
May 13, 2010 12.50 13.34 12.43 12.72 7,418 +0.31(+2.50%)
May 11, 2010 12.41 12.41 12.41 12.41 0 +0.20(+1.64%)
May 10, 2010 12.50 12.71 12.09 12.21 2,125 +0.12(+1.03%)
May 07, 2010 12.09 12.71 12.07 12.09 3,100 -0.16(-1.35%)
May 06, 2010 12.40 12.50 12.25 12.25 2,488 -0.24(-1.92%)
May 05, 2010 12.49 12.49 12.49 12.49 410 -0.01(-0.08%)
May 04, 2010 12.36 12.50 12.23 12.50 7,673 +0.22(+1.83%)
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.