United Guardian Inc (NQ: UG )

14.15 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.93 19.00 18.80 18.90 2,865 -0.11(-0.58%)
Sep 27, 2012 18.96 19.10 18.96 19.01 900 -0.14(-0.74%)
Sep 26, 2012 18.34 19.36 18.34 19.15 2,299 +0.65(+3.53%)
Sep 25, 2012 19.17 19.20 18.50 18.50 1,654 +0.04(+0.24%)
Sep 24, 2012 18.46 18.46 18.46 18.46 150 +0.01(+0.03%)
Sep 21, 2012 18.33 19.08 18.31 18.45 2,943 -0.38(-2.02%)
Sep 20, 2012 18.45 18.83 18.13 18.83 4,848 +0.52(+2.83%)
Sep 19, 2012 18.22 19.04 18.10 18.31 6,124 +0.15(+0.83%)
Sep 18, 2012 18.16 18.16 18.16 18.16 300 -0.10(-0.55%)
Sep 17, 2012 18.74 18.74 18.26 18.26 2,666 -0.49(-2.61%)
Sep 14, 2012 19.10 19.10 18.50 18.75 3,949 -0.73(-3.74%)
Sep 13, 2012 19.55 19.55 19.40 19.48 1,351 +0.08(+0.40%)
Sep 12, 2012 19.40 19.40 19.40 19.40 105 -0.08(-0.41%)
Sep 11, 2012 19.60 19.98 19.34 19.48 2,395 +0.12(+0.62%)
Sep 10, 2012 19.21 19.97 19.21 19.36 3,122 -0.13(-0.65%)
Sep 07, 2012 19.52 19.52 18.85 19.49 3,054 -0.02(-0.12%)
Sep 06, 2012 19.38 19.56 18.81 19.51 1,500 +0.18(+0.93%)
Sep 05, 2012 19.18 19.48 18.76 19.33 3,544 +0.17(+0.89%)
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.