United Guardian Inc (NQ: UG )

15.20 USD +0.20 (+1.35%)
Official Closing Price Updated: 4:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.25 28.18 28.18 28.18 1,800 +0.18(+0.63%)
Dec 30, 2013 28.03 28.28 27.55 28.00 4,342 -0.00(-0.00%)
Dec 27, 2013 28.00 28.00 28.00 28.00 566 +0.00(+0.00%)
Dec 26, 2013 28.10 28.10 28.00 28.00 454 -0.38(-1.34%)
Dec 24, 2013 27.88 28.79 27.85 28.38 3,944 +0.21(+0.74%)
Dec 23, 2013 27.79 28.55 27.47 28.17 5,576 +1.12(+4.15%)
Dec 20, 2013 27.88 28.99 26.76 27.05 4,079 -0.25(-0.92%)
Dec 19, 2013 27.05 28.41 27.00 27.30 2,810 +0.68(+2.55%)
Dec 18, 2013 27.43 27.76 25.93 26.62 2,030 +0.12(+0.45%)
Dec 17, 2013 25.62 28.41 25.62 26.50 2,929 +0.50(+1.92%)
Dec 16, 2013 27.27 29.13 25.75 26.00 3,605 -1.00(-3.70%)
Dec 13, 2013 27.97 27.97 25.50 27.00 3,351 -0.92(-3.30%)
Dec 12, 2013 28.56 29.39 27.92 27.92 8,705 -0.49(-1.72%)
Dec 11, 2013 28.40 28.41 28.20 28.41 1,609 -0.28(-0.98%)
Dec 10, 2013 28.90 29.90 28.49 28.69 5,332 +0.87(+3.13%)
Dec 09, 2013 28.86 29.99 27.82 27.82 9,199 -0.98(-3.40%)
Dec 06, 2013 28.00 29.00 27.83 28.80 0 +1.17(+4.23%)
Dec 05, 2013 27.49 27.80 26.79 27.63 0 -0.15(-0.55%)
Dec 04, 2013 26.14 27.95 26.14 27.78 0 +1.05(+3.93%)
Dec 03, 2013 25.83 26.73 25.83 26.73 0 +1.23(+4.83%)
Dec 02, 2013 26.00 26.07 25.50 25.50 0 -0.45(-1.73%)
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%)
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.