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 (%)
Jul 31, 2012 17.51 17.96 17.51 17.59 6,661 +0.03(+0.17%)
Jul 30, 2012 17.63 18.25 17.50 17.56 6,249 -0.14(-0.79%)
Jul 27, 2012 17.51 17.95 17.51 17.70 4,047 -0.25(-1.39%)
Jul 26, 2012 17.96 17.96 17.50 17.95 1,119 -0.06(-0.33%)
Jul 25, 2012 18.23 18.29 17.99 18.01 11,545 -0.18(-0.99%)
Jul 24, 2012 17.87 18.27 17.50 18.19 4,580 +0.19(+1.06%)
Jul 23, 2012 17.52 18.00 17.52 18.00 3,498 +0.43(+2.45%)
Jul 20, 2012 18.00 18.00 17.52 17.57 3,060 -0.33(-1.84%)
Jul 19, 2012 17.85 17.90 17.80 17.90 600 +0.07(+0.37%)
Jul 18, 2012 17.97 18.20 17.83 17.83 2,400 -0.09(-0.48%)
Jul 17, 2012 18.17 18.17 17.78 17.92 2,861 -0.11(-0.61%)
Jul 16, 2012 17.51 18.12 17.51 18.03 11,945 +0.19(+1.07%)
Jul 13, 2012 18.28 18.96 17.84 17.84 11,053 -0.65(-3.52%)
Jul 12, 2012 18.23 18.49 18.05 18.49 7,244 +0.25(+1.37%)
Jul 11, 2012 18.20 18.72 18.20 18.24 8,151 +0.12(+0.66%)
Jul 10, 2012 18.10 18.38 18.10 18.12 3,815 -0.22(-1.20%)
Jul 09, 2012 18.10 18.38 18.10 18.34 1,178 -0.02(-0.11%)
Jul 06, 2012 18.38 18.38 18.11 18.36 1,586 +0.00(+0.00%)
Jul 05, 2012 18.10 18.36 18.10 18.36 1,304 +0.26(+1.44%)
Jul 03, 2012 18.58 18.58 17.85 18.10 7,180 -0.72(-3.82%)
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.