United Guardian Inc (NQ: UG )

14.27 USD -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.18 16.24 16.00 16.24 1,022 +0.12(+0.74%)
Feb 28, 2012 16.15 16.15 16.10 16.12 3,501 +0.14(+0.88%)
Feb 27, 2012 15.96 15.98 15.95 15.98 600 +0.09(+0.57%)
Feb 24, 2012 16.00 16.00 15.89 15.89 500 -0.01(-0.06%)
Feb 23, 2012 15.93 15.93 15.88 15.90 921 -0.04(-0.23%)
Feb 22, 2012 15.94 15.94 15.65 15.94 1,300 +0.13(+0.81%)
Feb 21, 2012 15.87 15.95 15.71 15.81 3,798 -0.06(-0.38%)
Feb 17, 2012 15.69 15.94 15.69 15.87 1,287 -0.03(-0.19%)
Feb 16, 2012 15.90 15.95 15.90 15.90 1,162 +0.15(+0.95%)
Feb 15, 2012 15.71 15.85 15.71 15.75 600 +0.00(+0.00%)
Feb 14, 2012 15.83 16.08 15.68 15.75 3,434 +0.09(+0.57%)
Feb 13, 2012 15.88 16.13 15.65 15.66 7,293 -0.35(-2.18%)
Feb 10, 2012 16.00 16.07 16.00 16.01 526 +0.18(+1.13%)
Feb 09, 2012 16.07 16.14 15.78 15.83 1,394 -0.25(-1.55%)
Feb 08, 2012 16.00 16.08 15.70 16.08 3,100 +0.13(+0.82%)
Feb 07, 2012 16.14 16.14 15.70 15.95 1,820 +0.25(+1.59%)
Feb 06, 2012 16.04 16.04 15.70 15.70 5,592 -0.42(-2.61%)
Feb 03, 2012 15.75 16.15 15.75 16.12 1,655 +0.03(+0.19%)
Feb 02, 2012 16.09 16.09 16.09 16.09 300 +0.39(+2.48%)
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.