United Guardian Inc (NQ: UG )

14.29 USD -0.02 (-0.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.92 16.05 15.92 16.00 2,851 +0.10(+0.63%)
Jan 30, 2012 15.88 15.90 15.88 15.90 1,574 +0.02(+0.13%)
Jan 27, 2012 15.73 15.88 15.70 15.88 671 +0.28(+1.79%)
Jan 26, 2012 16.04 16.04 15.60 15.60 870 -0.44(-2.74%)
Jan 25, 2012 15.91 16.04 15.90 16.04 751 +0.11(+0.70%)
Jan 24, 2012 15.93 15.93 15.93 15.93 300 -0.08(-0.49%)
Jan 23, 2012 16.05 16.05 16.00 16.01 918 -0.01(-0.07%)
Jan 20, 2012 16.02 16.02 16.02 16.02 200 +0.42(+2.69%)
Jan 19, 2012 15.93 16.10 15.60 15.60 3,605 -0.30(-1.89%)
Jan 18, 2012 15.60 15.90 15.60 15.90 813 +0.38(+2.45%)
Jan 17, 2012 15.25 15.85 15.25 15.52 785 +0.50(+3.33%)
Jan 13, 2012 15.25 16.10 15.02 15.02 7,061 -0.30(-1.96%)
Jan 12, 2012 15.25 15.36 15.25 15.32 1,950 +0.41(+2.75%)
Jan 11, 2012 15.04 15.32 14.91 14.91 4,327 -0.08(-0.53%)
Jan 10, 2012 15.25 15.36 14.99 14.99 3,668 -0.13(-0.86%)
Jan 09, 2012 15.50 15.87 15.00 15.12 3,438 -0.83(-5.20%)
Jan 06, 2012 15.67 16.16 15.53 15.95 4,134 +0.35(+2.24%)
Jan 05, 2012 15.60 15.60 15.50 15.60 3,748 +0.37(+2.40%)
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.