Quantcast

Historical Stock Prices

UG 
$19.9597
*  
0.1896
0.96%
Get UG Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading UG now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/19/2019 19.9597 19.9597 19.9597 19.9597 427
07/18/2019 19.7701 19.7701 19.7701 19.7701 00
07/17/2019 20.2156 20.2156 19.7701 19.7701 2,344
07/16/2019 20.49 20.49 20.35 20.3971 719
07/15/2019 20.5 20.5 19.75 20.44 3,172
07/12/2019 20.27 20.5 20.27 20.35 3,895
07/11/2019 20.185 20.27 20.0085 20.27 1,700
07/10/2019 20.09 20.21 20.09 20.21 1,607
07/09/2019 19.77 19.77 19.75 19.75 1,365
07/08/2019 20.3 20.3 19.6 20.2 1,897
07/05/2019 20.03 20.07 19.9665 19.9665 767
07/03/2019 19.59 20.03 19.3134 20.03 3,578
07/02/2019 19.22 20.1 19.22 19.59 3,918
07/01/2019 19.04 19.1 18.8 19.1 1,847
06/28/2019 18.95 18.95 18.36 18.8 3,965
06/27/2019 18.99 19.045 18.9447 18.9447 2,345
06/26/2019 18.96 19.05 18.6901 19.0065 4,260
06/25/2019 18.79 18.79 18.79 18.79 413
06/24/2019 19.0994 19.0994 18.14 18.36 1,170
06/21/2019 19.0199 19.0199 19.0199 19.0199 00
06/20/2019 19.0199 19.0199 19.0199 19.0199 270
06/19/2019 19.16 19.16 19.16 19.16 156
06/18/2019 18.78 19.09 18.5665 19.09 1,783
06/17/2019 18.8 18.9 18.7031 18.83 3,474
06/14/2019 19.12 19.2199 18.77 18.96 3,648
06/13/2019 19.12 19.2 18.7601 18.99 2,528
06/12/2019 18.83 19.19 18.8 19.16 6,617
06/11/2019 19.5 19.5 18.44 18.92 5,864
06/10/2019 19.02 19.3 19.02 19.3 2,306
06/07/2019 19.31 19.51 19.25 19.25 2,361
06/06/2019 19.1 19.1 19.1 19.1 159
06/05/2019 19.98 20.1148 19.5 19.66 2,038
06/04/2019 19.709 20.2 19.6987 19.6987 944
06/03/2019 19.75 20.38 19.6 19.6945 3,093
05/31/2019 19.6166 19.93 19.45 19.6749 2,233
05/30/2019 19.82 20.81 19.4815 19.7587 2,892
05/29/2019 20.21 20.5 20.031 20.29 6,710
05/28/2019 20.1022 20.2 19.5602 20.0001 5,070
05/24/2019 20.3557 20.39 19.86 19.9 4,234
05/23/2019 20.5 20.5 20.1045 20.3819 2,244
05/22/2019 20.5 20.58 19.9024 19.9024 19,450
05/21/2019 20.13 20.5 20.13 20.5 1,847
05/20/2019 20.44 20.5 19.96 20.1101 3,617
05/17/2019 19.5 20.49 19.408 20.49 45,074
05/16/2019 19.36 19.8923 19.0448 19.8923 7,033
05/15/2019 19.0001 19.5 19.0001 19.18 8,583
05/14/2019 19.0868 19.0868 19.0868 19.0868 1,056
05/13/2019 18.89 19.3 18.8 19.1273 9,266
05/10/2019 18.894 18.894 18.894 18.894 00
05/09/2019 18.8 19.0719 18.8 18.894 1,583
05/08/2019 18.8 19.0537 18.8 19.0521 1,024
05/07/2019 18.9059 18.9059 18.9 18.9 1,373
05/06/2019 19 19 18.82 18.82 1,919
05/03/2019 19.095 19.1116 19 19.1116 631
05/02/2019 19.0952 19.0952 19.0952 19.0952 442
05/01/2019 19.05 19.05 18.9895 18.9895 339
04/30/2019 19.14 19.14 19.01 19.01 1,446
04/29/2019 18.83 19 18.83 18.9496 815
04/26/2019 19.25 19.25 18.9141 18.9141 1,084
04/25/2019 19.14 19.3027 19.14 19.3 774
04/24/2019 19.25 19.3563 19.25 19.2609 2,077
04/23/2019 19.15 19.479 19.1011 19.3 3,067
04/22/2019 18.97 19.4 18.97 19.4 1,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for UG

Research Brokers before you trade

Want to trade FX?



Smart Portfolio