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 (%)
Sep 30, 2011 14.35 14.95 14.35 14.92 1,104 +0.57(+3.96%)
Sep 29, 2011 14.37 14.37 14.35 14.35 514 -0.14(-0.96%)
Sep 28, 2011 14.69 14.69 14.49 14.49 200 +0.24(+1.68%)
Sep 27, 2011 14.44 14.47 14.20 14.25 2,857 +0.10(+0.71%)
Sep 26, 2011 14.27 14.55 14.15 14.15 700 -0.25(-1.74%)
Sep 22, 2011 14.52 14.40 14.40 14.40 5,200 -0.25(-1.71%)
Sep 21, 2011 14.78 14.78 14.62 14.65 515 -0.05(-0.34%)
Sep 20, 2011 14.70 14.70 14.70 14.70 300 +0.00(+0.00%)
Sep 19, 2011 14.63 14.79 14.52 14.70 2,826 +0.13(+0.89%)
Sep 16, 2011 14.90 14.95 14.55 14.57 4,360 -0.32(-2.15%)
Sep 15, 2011 14.90 14.90 14.85 14.89 550 +0.10(+0.68%)
Sep 14, 2011 14.63 14.90 14.52 14.79 910 -0.10(-0.67%)
Sep 13, 2011 14.89 14.90 14.82 14.89 1,317 +0.19(+1.29%)
Sep 12, 2011 14.78 14.90 14.65 14.70 1,035 -0.19(-1.28%)
Sep 09, 2011 14.95 14.95 14.89 14.89 200 -0.06(-0.40%)
Sep 08, 2011 14.80 14.95 14.66 14.95 815 +0.05(+0.34%)
Sep 07, 2011 14.75 14.95 14.69 14.90 4,937 +0.20(+1.36%)
Sep 06, 2011 14.62 14.75 14.62 14.70 2,150 -0.03(-0.20%)
Sep 02, 2011 14.52 14.73 14.52 14.73 940 +0.23(+1.59%)
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.