United Guardian Inc (NQ: UG )

13.93 USD -0.24 (-1.71%)
Streaming Delayed Price Updated: 2:07 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.85 11.88 11.76 11.83 1,600 -0.04(-0.34%)
Jun 29, 2010 11.90 11.99 11.75 11.87 1,600 -0.07(-0.59%)
Jun 24, 2010 12.44 11.94 11.94 11.94 600 +0.04(+0.34%)
Jun 23, 2010 11.77 11.90 11.77 11.90 206 -0.09(-0.75%)
Jun 22, 2010 11.94 11.99 11.80 11.99 1,228 +0.05(+0.42%)
Jun 21, 2010 11.95 12.20 11.94 11.94 898 -0.14(-1.16%)
Jun 18, 2010 12.15 12.20 12.08 12.08 2,600 -0.14(-1.15%)
Jun 17, 2010 12.11 12.22 12.11 12.22 1,882 +0.02(+0.16%)
Jun 16, 2010 11.91 12.20 11.91 12.20 1,050 +0.00(+0.00%)
Jun 15, 2010 12.00 12.20 12.00 12.20 10,444 +0.40(+3.39%)
Jun 14, 2010 11.90 12.71 11.80 11.80 5,463 -0.05(-0.42%)
Jun 11, 2010 12.00 12.20 11.75 11.85 1,281 -0.21(-1.72%)
Jun 10, 2010 11.90 12.06 11.75 12.06 1,943 +0.21(+1.75%)
Jun 08, 2010 11.85 11.85 11.85 11.85 0 +0.08(+0.68%)
Jun 07, 2010 11.80 11.90 11.77 11.77 2,750 -0.07(-0.59%)
Jun 04, 2010 11.85 12.20 11.73 11.84 3,779 -0.16(-1.33%)
Jun 03, 2010 11.95 12.20 11.75 12.00 4,550 +0.11(+0.93%)
Jun 02, 2010 11.80 11.89 11.78 11.89 2,062 +0.11(+0.93%)
Jun 01, 2010 11.97 11.97 11.78 11.78 2,100 -0.17(-1.42%)
May 28, 2010 11.98 11.98 11.90 11.95 5,124 -0.03(-0.25%)
May 27, 2010 11.85 12.50 11.75 11.98 8,638 +0.11(+0.93%)
May 26, 2010 12.22 12.22 11.87 11.87 17,503 -0.17(-1.41%)
May 25, 2010 12.21 12.40 11.93 12.04 11,873 -0.16(-1.31%)
May 24, 2010 12.03 12.65 11.91 12.20 1,883 +0.29(+2.43%)
May 21, 2010 11.93 12.80 11.91 11.91 7,308 -0.10(-0.83%)
May 20, 2010 12.01 12.10 11.91 12.01 8,949 -0.24(-1.96%)
May 19, 2010 12.25 12.27 12.10 12.25 20,150 +0.05(+0.41%)
May 18, 2010 12.62 12.62 12.20 12.20 7,219 +0.00(+0.00%)
May 17, 2010 12.60 12.60 12.20 12.20 5,758 -0.05(-0.41%)
May 14, 2010 12.76 12.76 12.25 12.25 5,296 -0.47(-3.69%)
May 13, 2010 12.50 13.34 12.43 12.72 7,418 +0.31(+2.50%)
May 11, 2010 12.41 12.41 12.41 12.41 0 +0.20(+1.64%)
May 10, 2010 12.50 12.71 12.09 12.21 2,125 +0.12(+1.03%)
May 07, 2010 12.09 12.71 12.07 12.09 3,100 -0.16(-1.35%)
May 06, 2010 12.40 12.50 12.25 12.25 2,488 -0.24(-1.92%)
May 05, 2010 12.49 12.49 12.49 12.49 410 -0.01(-0.08%)
May 04, 2010 12.36 12.50 12.23 12.50 7,673 +0.22(+1.83%)
May 03, 2010 12.47 12.71 12.25 12.28 4,735 -0.21(-1.64%)
Apr 30, 2010 12.21 12.67 12.21 12.48 7,250 -0.02(-0.16%)
Apr 29, 2010 12.50 12.50 12.49 12.50 7,250 +0.01(+0.08%)
Apr 28, 2010 12.00 12.67 12.00 12.49 9,477 +0.49(+4.08%)
Apr 27, 2010 12.24 12.24 12.00 12.00 7,143 +0.00(+0.00%)
Apr 26, 2010 11.90 12.00 11.90 12.00 7,748 +0.00(+0.00%)
Apr 23, 2010 12.00 12.00 11.95 12.00 6,130 +0.00(+0.00%)
Apr 22, 2010 11.89 12.00 11.89 12.00 13,175 +0.11(+0.92%)
Apr 21, 2010 11.98 12.00 11.89 11.89 4,932 -0.11(-0.88%)
Apr 20, 2010 12.00 12.00 11.98 12.00 2,025 +0.02(+0.13%)
Apr 19, 2010 12.04 12.04 11.88 11.98 3,826 +0.10(+0.84%)
Apr 16, 2010 11.77 12.04 11.77 11.88 3,869 -0.10(-0.83%)
Apr 15, 2010 12.40 13.00 11.73 11.98 17,712 -0.52(-4.16%)
Apr 14, 2010 12.75 12.75 12.50 12.50 5,100 -0.25(-1.96%)
Apr 13, 2010 12.71 13.69 12.71 12.75 4,050 +0.04(+0.30%)
Apr 12, 2010 12.85 12.86 12.71 12.71 2,909 -0.09(-0.69%)
Apr 09, 2010 12.81 12.81 12.80 12.80 3,500 -0.01(-0.08%)
Apr 08, 2010 12.81 12.81 12.81 12.81 2,000 -0.05(-0.39%)
Apr 07, 2010 12.68 12.86 12.68 12.86 500 -0.14(-1.08%)
Apr 06, 2010 13.44 13.44 13.00 13.00 4,904 -0.29(-2.18%)
Apr 05, 2010 14.92 14.92 12.74 13.29 22,948 +0.74(+5.90%)
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.