United Guardian Inc (NQ: UG )

14.75 USD -1.19 (-7.47%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 14.16 14.35 14.16 14.35 400 +0.24(+1.73%)
Jan 28, 2011 14.20 14.20 14.11 14.11 1,400 -0.12(-0.87%)
Jan 27, 2011 14.30 14.35 14.10 14.23 3,608 +0.00(+0.00%)
Jan 26, 2011 14.40 14.43 14.06 14.23 6,317 +0.04(+0.25%)
Jan 25, 2011 14.05 14.20 14.05 14.19 600 +0.04(+0.27%)
Jan 24, 2011 14.07 14.20 14.07 14.16 359 +0.01(+0.04%)
Jan 21, 2011 14.09 14.30 14.06 14.15 3,194 -0.07(-0.49%)
Jan 20, 2011 14.25 14.46 14.15 14.22 2,191 +0.03(+0.21%)
Jan 19, 2011 14.35 14.46 14.09 14.19 3,160 +0.03(+0.21%)
Jan 18, 2011 14.46 14.46 14.16 14.16 2,363 -0.30(-2.07%)
Jan 14, 2011 14.56 14.56 14.25 14.46 4,155 +0.06(+0.42%)
Jan 13, 2011 14.40 14.56 14.38 14.40 1,600 +0.31(+2.20%)
Jan 12, 2011 14.42 14.42 14.09 14.09 3,653 -0.35(-2.42%)
Jan 11, 2011 14.27 14.49 14.25 14.44 805 +0.24(+1.69%)
Jan 10, 2011 14.02 14.56 14.02 14.20 3,218 +0.11(+0.78%)
Jan 07, 2011 14.25 14.25 14.09 14.09 600 -0.16(-1.12%)
Jan 06, 2011 14.25 14.25 14.10 14.25 3,700 +0.12(+0.85%)
Jan 05, 2011 14.03 14.29 14.00 14.13 3,490 -0.12(-0.84%)
Jan 04, 2011 14.29 14.39 14.10 14.25 8,250 -0.05(-0.35%)
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.