United Guardian Inc (NQ: UG )

14.28 USD -0.19 (-1.31%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.54 14.65 14.35 14.65 1,173 +0.05(+0.34%)
Jul 28, 2011 14.45 14.62 14.42 14.60 2,700 +0.03(+0.21%)
Jul 27, 2011 14.72 14.76 14.44 14.57 14,989 -0.08(-0.55%)
Jul 26, 2011 14.50 14.75 14.46 14.65 12,262 +0.14(+0.96%)
Jul 25, 2011 14.56 14.80 14.51 14.51 2,917 -0.19(-1.29%)
Jul 22, 2011 14.75 14.84 14.65 14.70 6,010 -0.05(-0.34%)
Jul 21, 2011 14.80 14.80 14.75 14.75 200 -0.16(-1.07%)
Jul 20, 2011 14.91 14.91 14.91 14.91 100 +0.37(+2.54%)
Jul 19, 2011 14.84 14.85 14.51 14.54 740 -0.46(-3.07%)
Jul 18, 2011 14.75 15.00 14.75 15.00 2,095 +0.25(+1.69%)
Jul 15, 2011 14.51 14.75 14.51 14.75 1,500 +0.30(+2.08%)
Jul 14, 2011 14.74 15.00 14.44 14.45 4,804 -0.23(-1.57%)
Jul 13, 2011 14.52 14.68 14.52 14.68 500 -0.06(-0.43%)
Jul 12, 2011 14.74 14.74 14.74 14.74 167 -0.03(-0.18%)
Jul 11, 2011 14.75 14.77 14.75 14.77 550 +0.26(+1.79%)
Jul 08, 2011 14.51 14.51 14.51 14.51 105 +0.13(+0.90%)
Jul 06, 2011 14.44 14.38 14.38 14.38 3,100 -0.05(-0.35%)
Jul 05, 2011 14.27 14.71 14.27 14.43 3,954 -0.03(-0.21%)
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.