United Guardian Inc (NQ: UG )

14.88 USD -0.31 (-2.04%)
Streaming Delayed Price Updated: 3:45 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.54 14.54 14.50 14.50 720 -0.04(-0.25%)
Aug 30, 2011 14.74 14.99 14.54 14.54 4,412 -0.46(-3.07%)
Aug 29, 2011 14.30 15.00 14.23 15.00 6,174 +0.79(+5.56%)
Aug 26, 2011 13.82 14.21 13.82 14.21 200 +0.39(+2.82%)
Aug 25, 2011 14.26 14.67 13.82 13.82 2,400 -0.54(-3.76%)
Aug 24, 2011 14.17 14.44 14.17 14.36 2,213 +0.11(+0.77%)
Aug 23, 2011 14.05 14.75 13.82 14.25 3,979 +0.50(+3.64%)
Aug 22, 2011 14.20 14.20 13.75 13.75 1,200 -0.10(-0.72%)
Aug 19, 2011 13.74 14.01 13.74 13.85 557 +0.11(+0.79%)
Aug 18, 2011 13.73 13.74 13.73 13.74 500 -0.03(-0.20%)
Aug 17, 2011 13.74 14.00 13.74 13.77 1,300 -0.26(-1.85%)
Aug 16, 2011 13.90 14.03 13.45 14.03 1,194 +0.66(+4.94%)
Aug 15, 2011 13.99 13.99 12.50 13.37 6,644 -0.45(-3.27%)
Aug 12, 2011 13.71 14.03 13.35 13.82 7,303 +0.05(+0.38%)
Aug 11, 2011 13.66 13.98 13.37 13.77 2,754 +0.02(+0.15%)
Aug 10, 2011 13.71 13.75 13.11 13.75 1,894 +0.05(+0.37%)
Aug 09, 2011 13.93 13.93 13.20 13.70 7,667 +0.74(+5.70%)
Aug 08, 2011 14.39 14.39 12.50 12.96 16,358 -1.57(-10.79%)
Aug 05, 2011 14.10 14.69 14.00 14.53 7,071 +0.19(+1.31%)
Aug 04, 2011 14.58 14.63 14.26 14.34 817 -0.05(-0.35%)
Aug 03, 2011 14.69 14.69 14.25 14.39 1,250 +0.13(+0.91%)
Aug 02, 2011 14.40 14.75 14.26 14.26 3,738 -0.10(-0.69%)
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.