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 (%)
Mar 30, 2012 17.75 18.35 17.75 18.35 2,094 +0.49(+2.74%)
Mar 29, 2012 17.86 17.86 17.86 17.86 120 -0.27(-1.49%)
Mar 28, 2012 16.85 18.52 16.85 18.13 6,514 +1.20(+7.09%)
Mar 27, 2012 16.81 17.28 16.81 16.93 550 +0.12(+0.71%)
Mar 26, 2012 17.20 17.20 16.80 16.81 2,002 -0.44(-2.55%)
Mar 23, 2012 17.80 17.80 17.21 17.25 1,841 -0.25(-1.43%)
Mar 22, 2012 17.56 17.62 17.20 17.50 3,650 +0.05(+0.29%)
Mar 21, 2012 17.22 17.45 17.04 17.45 1,508 +0.22(+1.28%)
Mar 20, 2012 17.38 17.56 16.64 17.23 4,113 +0.49(+2.93%)
Mar 19, 2012 16.90 17.56 16.63 16.74 1,970 -0.10(-0.59%)
Mar 16, 2012 16.63 17.00 16.63 16.84 1,100 +0.15(+0.90%)
Mar 15, 2012 16.81 17.10 16.61 16.69 3,479 -0.31(-1.82%)
Mar 14, 2012 16.80 17.10 16.80 17.00 4,007 +0.29(+1.74%)
Mar 13, 2012 16.98 17.28 16.70 16.71 2,093 -0.04(-0.24%)
Mar 12, 2012 16.73 16.75 16.62 16.75 1,863 +0.17(+1.03%)
Mar 09, 2012 16.10 16.98 16.10 16.58 4,641 +0.33(+2.03%)
Mar 08, 2012 16.28 16.35 16.15 16.25 985 -0.14(-0.85%)
Mar 07, 2012 16.26 16.39 16.08 16.39 2,277 +0.39(+2.44%)
Mar 06, 2012 15.83 16.14 15.82 16.00 1,270 +0.24(+1.52%)
Mar 05, 2012 16.82 16.88 15.76 15.76 1,982 -0.87(-5.23%)
Mar 02, 2012 16.51 16.90 16.20 16.63 3,303 +0.32(+1.96%)
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.