United Guardian Inc (NQ: UG )

15.20 USD +0.01 (+0.07%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.05 15.20 15.03 15.20 513 +0.28(+1.88%)
Feb 25, 2011 14.99 15.15 14.90 14.92 1,200 -0.02(-0.13%)
Feb 24, 2011 14.99 14.99 14.81 14.94 500 +0.02(+0.13%)
Feb 23, 2011 15.02 15.20 14.92 14.92 2,364 -0.08(-0.53%)
Feb 22, 2011 15.06 15.20 15.00 15.00 3,400 +0.05(+0.31%)
Feb 18, 2011 14.99 15.14 14.95 14.95 1,220 +0.19(+1.31%)
Feb 17, 2011 14.81 15.00 14.76 14.76 800 +0.01(+0.07%)
Feb 16, 2011 14.90 15.01 14.62 14.75 1,905 -0.37(-2.45%)
Feb 15, 2011 14.94 15.18 14.63 15.12 1,880 +0.31(+2.09%)
Feb 14, 2011 15.20 15.20 14.81 14.81 1,200 -0.13(-0.88%)
Feb 11, 2011 15.15 15.15 14.94 14.94 2,238 -0.16(-1.05%)
Feb 10, 2011 14.93 15.20 14.65 15.10 6,560 +0.19(+1.27%)
Feb 09, 2011 14.26 15.26 14.26 14.91 12,177 -0.26(-1.71%)
Feb 08, 2011 14.22 15.35 14.22 15.17 12,208 +0.76(+5.27%)
Feb 07, 2011 14.59 14.60 14.20 14.41 657 +0.06(+0.42%)
Feb 04, 2011 14.60 14.60 14.35 14.35 450 +0.00(+0.00%)
Feb 03, 2011 14.35 14.35 14.34 14.35 300 +0.10(+0.70%)
Feb 02, 2011 14.25 14.25 14.25 14.25 400 -0.10(-0.70%)
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.