United Guardian Inc (NQ: UG )

14.85 USD +0.12 (+0.81%)
Official Closing Price Updated: 4:00 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 14.10 14.27 14.10 14.27 6,298 +0.27(+1.92%)
Sep 29, 2010 14.02 14.02 14.00 14.00 339 -0.27(-1.88%)
Sep 28, 2010 14.08 14.27 14.08 14.27 446 +0.19(+1.35%)
Sep 27, 2010 13.74 14.08 13.74 14.08 2,792 +0.33(+2.40%)
Sep 24, 2010 13.76 13.76 13.75 13.75 1,173 -0.25(-1.79%)
Sep 23, 2010 13.76 14.00 13.76 14.00 300 +0.05(+0.36%)
Sep 22, 2010 14.02 14.02 13.53 13.95 700 -0.06(-0.43%)
Sep 21, 2010 14.38 14.38 14.01 14.01 426 -0.29(-2.01%)
Sep 20, 2010 14.25 14.30 13.86 14.30 2,952 +0.20(+1.40%)
Sep 17, 2010 14.38 14.38 13.80 14.10 5,821 +0.41(+2.99%)
Sep 15, 2010 13.73 13.73 13.60 13.69 3,653 -0.15(-1.08%)
Sep 14, 2010 12.63 13.92 12.60 13.84 18,215 +1.22(+9.67%)
Sep 13, 2010 12.14 12.70 12.14 12.62 754 -0.05(-0.39%)
Sep 10, 2010 12.85 12.85 12.67 12.67 400 -0.06(-0.46%)
Sep 09, 2010 12.13 12.73 12.10 12.73 1,700 -0.01(-0.09%)
Sep 08, 2010 12.75 12.80 12.73 12.74 700 +0.19(+1.51%)
Sep 07, 2010 12.45 12.72 12.31 12.55 1,724 +0.40(+3.29%)
Sep 03, 2010 12.04 12.60 12.04 12.15 700 -0.44(-3.49%)
Sep 02, 2010 12.69 12.69 12.59 12.59 400 -0.26(-2.02%)
Sep 01, 2010 12.30 12.85 12.07 12.85 3,252 +0.04(+0.27%)
Aug 31, 2010 12.95 12.95 12.81 12.81 4,212 -0.01(-0.11%)
Aug 30, 2010 12.74 13.00 12.53 12.83 4,670 +0.34(+2.71%)
Aug 27, 2010 12.49 12.49 12.49 12.49 1,117 -0.22(-1.73%)
Aug 26, 2010 12.16 12.71 12.16 12.71 1,110 +0.21(+1.68%)
Aug 25, 2010 12.36 12.55 12.02 12.50 5,516 +0.11(+0.89%)
Aug 24, 2010 12.33 12.45 12.33 12.39 500 +0.27(+2.23%)
Aug 23, 2010 12.73 12.73 12.12 12.12 4,100 -0.03(-0.25%)
Aug 20, 2010 12.15 12.15 12.13 12.15 304 +0.07(+0.58%)
Aug 19, 2010 11.93 12.19 11.93 12.08 800 +0.15(+1.26%)
Aug 18, 2010 12.10 12.12 11.93 11.93 1,125 +0.00(+0.00%)
Aug 17, 2010 11.88 12.83 11.88 11.93 1,200 +0.07(+0.59%)
Aug 16, 2010 12.50 12.50 11.65 11.86 2,708 -0.79(-6.25%)
Aug 12, 2010 12.90 12.65 12.65 12.65 900 +0.05(+0.40%)
Aug 11, 2010 12.10 12.70 11.95 12.60 5,280 +0.65(+5.44%)
Aug 10, 2010 11.70 11.95 11.70 11.95 1,800 +0.18(+1.53%)
Aug 09, 2010 11.62 11.77 11.48 11.77 2,600 +0.25(+2.17%)
Aug 06, 2010 11.42 11.76 11.38 11.52 3,760 -0.10(-0.86%)
Aug 05, 2010 11.25 11.62 11.21 11.62 902 -0.00(-0.00%)
Aug 04, 2010 11.40 11.62 11.40 11.62 5,813 +0.31(+2.74%)
Aug 03, 2010 11.32 11.51 11.22 11.31 3,418 -0.15(-1.31%)
Aug 02, 2010 11.29 11.46 11.13 11.46 4,954 +0.17(+1.51%)
Jul 30, 2010 11.29 11.29 11.29 11.29 1,000 +0.00(+0.00%)
Jul 29, 2010 11.44 11.46 11.21 11.29 2,400 +0.02(+0.18%)
Jul 28, 2010 11.12 11.46 11.12 11.27 400 +0.16(+1.44%)
Jul 27, 2010 11.25 11.29 11.10 11.11 3,713 -0.16(-1.42%)
Jul 26, 2010 11.49 11.62 11.00 11.27 3,203 -0.12(-1.05%)
Jul 22, 2010 11.07 11.39 11.39 11.39 3,700 +0.19(+1.70%)
Jul 21, 2010 11.16 11.20 11.16 11.20 750 +0.17(+1.54%)
Jul 20, 2010 11.05 11.10 11.03 11.03 400 -0.03(-0.27%)
Jul 19, 2010 10.99 11.06 10.99 11.06 800 -0.15(-1.34%)
Jul 16, 2010 11.11 11.21 11.06 11.21 903 -0.13(-1.15%)
Jul 15, 2010 11.26 11.37 11.26 11.34 4,559 -0.51(-4.30%)
Jul 13, 2010 11.85 11.85 11.85 11.85 0 +0.19(+1.59%)
Jul 12, 2010 11.50 11.67 11.50 11.66 1,530 +0.15(+1.35%)
Jul 09, 2010 11.41 11.64 11.41 11.51 1,100 +0.06(+0.52%)
Jul 08, 2010 11.50 11.64 11.11 11.45 2,814 -0.25(-2.14%)
Jul 07, 2010 11.50 11.70 11.50 11.70 2,049 +0.03(+0.29%)
Jul 06, 2010 11.74 11.74 11.60 11.67 1,910 -0.07(-0.63%)
Jul 02, 2010 11.75 11.75 11.74 11.74 1,350 -0.09(-0.76%)
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.