United Guardian Inc (NQ: UG )

13.97 USD -0.03 (-0.21%)
Official Closing Price Updated: 4:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.18 16.24 16.00 16.24 1,022 +0.12(+0.74%)
Feb 28, 2012 16.15 16.15 16.10 16.12 3,501 +0.14(+0.88%)
Feb 27, 2012 15.96 15.98 15.95 15.98 600 +0.09(+0.57%)
Feb 24, 2012 16.00 16.00 15.89 15.89 500 -0.01(-0.06%)
Feb 23, 2012 15.93 15.93 15.88 15.90 921 -0.04(-0.23%)
Feb 22, 2012 15.94 15.94 15.65 15.94 1,300 +0.13(+0.81%)
Feb 21, 2012 15.87 15.95 15.71 15.81 3,798 -0.06(-0.38%)
Feb 17, 2012 15.69 15.94 15.69 15.87 1,287 -0.03(-0.19%)
Feb 16, 2012 15.90 15.95 15.90 15.90 1,162 +0.15(+0.95%)
Feb 15, 2012 15.71 15.85 15.71 15.75 600 +0.00(+0.00%)
Feb 14, 2012 15.83 16.08 15.68 15.75 3,434 +0.09(+0.57%)
Feb 13, 2012 15.88 16.13 15.65 15.66 7,293 -0.35(-2.18%)
Feb 10, 2012 16.00 16.07 16.00 16.01 526 +0.18(+1.13%)
Feb 09, 2012 16.07 16.14 15.78 15.83 1,394 -0.25(-1.55%)
Feb 08, 2012 16.00 16.08 15.70 16.08 3,100 +0.13(+0.82%)
Feb 07, 2012 16.14 16.14 15.70 15.95 1,820 +0.25(+1.59%)
Feb 06, 2012 16.04 16.04 15.70 15.70 5,592 -0.42(-2.61%)
Feb 03, 2012 15.75 16.15 15.75 16.12 1,655 +0.03(+0.19%)
Feb 02, 2012 16.09 16.09 16.09 16.09 300 +0.39(+2.48%)
Feb 01, 2012 16.10 16.10 15.70 15.70 1,735 -0.30(-1.88%)
Jan 31, 2012 15.92 16.05 15.92 16.00 2,851 +0.10(+0.63%)
Jan 30, 2012 15.88 15.90 15.88 15.90 1,574 +0.02(+0.13%)
Jan 27, 2012 15.73 15.88 15.70 15.88 671 +0.28(+1.79%)
Jan 26, 2012 16.04 16.04 15.60 15.60 870 -0.44(-2.74%)
Jan 25, 2012 15.91 16.04 15.90 16.04 751 +0.11(+0.70%)
Jan 24, 2012 15.93 15.93 15.93 15.93 300 -0.08(-0.49%)
Jan 23, 2012 16.05 16.05 16.00 16.01 918 -0.01(-0.07%)
Jan 20, 2012 16.02 16.02 16.02 16.02 200 +0.42(+2.69%)
Jan 19, 2012 15.93 16.10 15.60 15.60 3,605 -0.30(-1.89%)
Jan 18, 2012 15.60 15.90 15.60 15.90 813 +0.38(+2.45%)
Jan 17, 2012 15.25 15.85 15.25 15.52 785 +0.50(+3.33%)
Jan 13, 2012 15.25 16.10 15.02 15.02 7,061 -0.30(-1.96%)
Jan 12, 2012 15.25 15.36 15.25 15.32 1,950 +0.41(+2.75%)
Jan 11, 2012 15.04 15.32 14.91 14.91 4,327 -0.08(-0.53%)
Jan 10, 2012 15.25 15.36 14.99 14.99 3,668 -0.13(-0.86%)
Jan 09, 2012 15.50 15.87 15.00 15.12 3,438 -0.83(-5.20%)
Jan 06, 2012 15.67 16.16 15.53 15.95 4,134 +0.35(+2.24%)
Jan 05, 2012 15.60 15.60 15.50 15.60 3,748 +0.37(+2.40%)
Jan 04, 2012 15.06 15.50 15.05 15.23 2,537 -0.02(-0.10%)
Dec 30, 2011 15.25 15.25 15.20 15.25 2,299 +0.00(+0.00%)
Dec 29, 2011 14.96 15.25 14.94 15.25 3,534 +0.38(+2.56%)
Dec 28, 2011 15.19 15.19 14.87 14.87 2,907 -0.15(-1.00%)
Dec 27, 2011 15.05 15.25 14.97 15.02 4,485 -0.08(-0.53%)
Dec 23, 2011 15.19 15.19 14.86 15.10 8,616 +0.10(+0.67%)
Dec 21, 2011 14.89 15.10 14.80 15.00 8,900 +0.20(+1.35%)
Dec 20, 2011 15.00 15.16 14.80 14.80 3,237 +0.00(+0.00%)
Dec 19, 2011 15.25 15.25 14.80 14.80 1,515 -0.10(-0.67%)
Dec 16, 2011 15.02 15.02 14.83 14.90 3,035 -0.12(-0.80%)
Dec 15, 2011 15.02 15.23 15.02 15.02 1,764 -0.03(-0.20%)
Dec 14, 2011 14.98 15.25 14.64 15.05 3,500 -0.11(-0.73%)
Dec 13, 2011 15.09 15.16 15.08 15.16 2,803 +0.05(+0.34%)
Dec 12, 2011 15.03 15.15 15.03 15.11 1,765 -0.08(-0.53%)
Dec 09, 2011 15.15 15.25 15.12 15.19 1,030 +0.05(+0.33%)
Dec 08, 2011 14.99 15.14 14.90 15.14 7,077 +0.20(+1.34%)
Dec 07, 2011 14.65 14.94 14.65 14.94 1,200 +0.18(+1.22%)
Dec 06, 2011 14.95 14.95 14.68 14.76 2,037 -0.04(-0.27%)
Dec 05, 2011 14.95 14.95 14.65 14.80 500 +0.04(+0.27%)
Dec 02, 2011 14.81 14.81 14.75 14.76 600 +0.01(+0.07%)
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.