United Guardian Inc (NQ: UG )

14.08 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.23 19.73 18.21 18.52 8,954 -1.10(-5.61%)
Jun 28, 2012 19.32 19.62 19.32 19.62 796 +0.22(+1.13%)
Jun 27, 2012 18.51 19.44 18.51 19.40 2,660 +0.49(+2.59%)
Jun 26, 2012 20.08 20.08 17.80 18.91 10,219 -1.02(-5.12%)
Jun 25, 2012 21.21 21.21 19.88 19.93 3,466 -1.39(-6.52%)
Jun 22, 2012 19.84 21.37 19.72 21.32 17,696 +1.33(+6.65%)
Jun 21, 2012 19.72 20.00 19.72 19.99 8,751 +0.27(+1.37%)
Jun 20, 2012 19.72 19.99 19.50 19.72 5,635 -0.28(-1.40%)
Jun 19, 2012 19.80 20.05 19.78 20.00 2,846 -0.03(-0.15%)
Jun 18, 2012 19.77 20.19 19.75 20.03 5,054 -0.17(-0.84%)
Jun 15, 2012 19.73 20.20 19.70 20.20 5,309 +0.47(+2.38%)
Jun 14, 2012 20.19 20.19 19.73 19.73 200 -0.27(-1.35%)
Jun 13, 2012 19.68 20.19 19.53 20.00 2,963 +0.16(+0.78%)
Jun 12, 2012 20.27 20.27 19.66 19.84 4,080 +0.31(+1.61%)
Jun 11, 2012 20.73 20.73 19.52 19.53 5,751 -1.31(-6.29%)
Jun 08, 2012 20.47 21.03 20.47 20.84 5,736 +0.06(+0.29%)
Jun 07, 2012 21.78 22.44 19.52 20.78 14,848 -1.22(-5.55%)
Jun 06, 2012 22.78 23.20 22.00 22.00 12,499 -1.05(-4.56%)
Jun 05, 2012 23.59 23.59 21.81 23.05 7,911 -0.58(-2.45%)
Jun 04, 2012 21.91 23.92 21.55 23.63 9,653 +1.43(+6.44%)
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.