United Guardian Inc (NQ: UG )

15.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.20 25.95 25.20 25.95 0 +0.06(+0.24%)
Nov 27, 2013 25.23 25.89 25.22 25.89 0 +0.65(+2.59%)
Nov 26, 2013 25.15 25.47 25.15 25.24 0 -0.01(-0.06%)
Nov 25, 2013 25.05 25.41 25.00 25.25 0 +0.15(+0.59%)
Nov 22, 2013 25.10 25.10 25.10 25.10 0 +0.29(+1.17%)
Nov 21, 2013 24.81 24.81 24.81 24.81 0 -0.26(-1.03%)
Nov 20, 2013 24.79 25.11 24.79 25.07 0 +0.31(+1.25%)
Nov 19, 2013 24.74 25.10 24.67 24.76 0 +0.06(+0.24%)
Nov 18, 2013 24.40 25.01 24.40 24.70 0 +0.31(+1.27%)
Nov 15, 2013 24.90 25.12 24.39 24.39 0 -0.46(-1.85%)
Nov 14, 2013 24.83 25.00 24.30 24.85 0 -0.12(-0.48%)
Nov 13, 2013 24.30 24.97 24.30 24.97 0 +0.52(+2.14%)
Nov 12, 2013 24.35 24.63 24.35 24.45 0 +0.05(+0.20%)
Nov 11, 2013 24.33 24.40 24.31 24.40 0 -0.10(-0.41%)
Nov 08, 2013 24.26 24.63 24.26 24.50 0 +0.22(+0.91%)
Nov 07, 2013 24.92 25.00 24.25 24.28 0 -0.73(-2.92%)
Nov 06, 2013 25.12 25.12 25.00 25.01 0 -0.11(-0.44%)
Nov 05, 2013 25.12 25.12 25.12 25.12 0 +0.34(+1.38%)
Nov 04, 2013 24.75 24.78 24.75 24.78 0 -0.47(-1.87%)
Nov 01, 2013 25.25 25.25 25.25 25.25 0 +0.25(+1.00%)
Oct 31, 2013 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 30, 2013 25.25 25.25 25.00 25.00 0 -0.06(-0.23%)
Oct 29, 2013 24.98 25.25 24.90 25.06 0 +0.06(+0.23%)
Oct 28, 2013 25.00 25.00 25.00 25.00 0 -0.01(-0.04%)
Oct 25, 2013 25.05 25.05 24.94 25.01 0 -0.05(-0.20%)
Oct 24, 2013 25.29 25.29 25.06 25.06 0 +0.06(+0.24%)
Oct 22, 2013 25.00 25.00 25.00 25.00 2,600 -0.10(-0.40%)
Oct 21, 2013 25.25 25.25 24.98 25.10 0 -0.23(-0.90%)
Oct 18, 2013 25.25 25.33 25.25 25.33 950 +0.08(+0.31%)
Oct 17, 2013 25.19 25.25 25.19 25.25 0 +0.18(+0.71%)
Oct 16, 2013 25.07 25.07 25.07 25.07 0 +0.27(+1.09%)
Oct 14, 2013 24.64 24.80 24.80 24.80 1,000 +0.20(+0.81%)
Oct 11, 2013 24.89 24.90 24.60 24.60 0 -0.34(-1.36%)
Oct 10, 2013 24.79 25.00 24.79 24.94 0 +0.42(+1.69%)
Oct 09, 2013 24.75 24.75 24.50 24.52 0 -0.33(-1.31%)
Oct 08, 2013 25.01 25.01 24.85 24.85 0 -0.04(-0.16%)
Oct 07, 2013 24.88 24.96 24.87 24.89 0 -0.01(-0.04%)
Oct 04, 2013 25.12 25.33 24.90 24.90 0 -0.15(-0.60%)
Oct 03, 2013 25.33 25.33 25.05 25.05 0 -0.30(-1.18%)
Oct 02, 2013 25.35 25.35 25.35 25.35 0 -0.08(-0.33%)
Oct 01, 2013 25.16 25.43 25.10 25.43 0 +0.38(+1.53%)
Sep 30, 2013 25.28 25.39 25.05 25.05 0 -0.38(-1.48%)
Sep 27, 2013 25.43 25.66 25.40 25.43 0 -0.16(-0.64%)
Sep 26, 2013 25.01 25.60 25.01 25.59 0 -0.06(-0.23%)
Sep 25, 2013 24.85 25.65 24.85 25.65 0 +0.03(+0.12%)
Sep 23, 2013 25.42 25.62 25.62 25.62 2,000 +0.09(+0.35%)
Sep 20, 2013 25.50 25.53 25.33 25.53 0 -0.12(-0.46%)
Sep 19, 2013 25.65 25.65 25.65 25.65 0 +0.64(+2.55%)
Sep 18, 2013 25.33 25.33 25.01 25.01 0 -0.39(-1.54%)
Sep 17, 2013 26.00 26.50 25.40 25.40 0 -0.28(-1.09%)
Sep 16, 2013 25.46 25.68 25.34 25.68 0 +0.22(+0.86%)
Sep 13, 2013 25.70 25.70 25.40 25.46 0 -0.24(-0.93%)
Sep 12, 2013 25.90 26.19 25.60 25.70 0 +0.11(+0.43%)
Sep 11, 2013 25.75 25.75 25.59 25.59 0 +0.27(+1.07%)
Sep 10, 2013 25.25 25.33 25.25 25.32 0 -0.29(-1.13%)
Sep 09, 2013 25.55 26.01 25.55 25.61 0 -0.01(-0.04%)
Sep 06, 2013 25.95 25.95 25.50 25.62 0 -0.13(-0.50%)
Sep 05, 2013 25.80 25.91 25.56 25.75 0 +0.24(+0.94%)
Sep 04, 2013 26.50 26.50 25.03 25.51 0 -1.02(-3.84%)
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.