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, 2011 14.35 14.95 14.35 14.92 1,104 +0.57(+3.96%)
Sep 29, 2011 14.37 14.37 14.35 14.35 514 -0.14(-0.96%)
Sep 28, 2011 14.69 14.69 14.49 14.49 200 +0.24(+1.68%)
Sep 27, 2011 14.44 14.47 14.20 14.25 2,857 +0.10(+0.71%)
Sep 26, 2011 14.27 14.55 14.15 14.15 700 -0.25(-1.74%)
Sep 22, 2011 14.52 14.40 14.40 14.40 5,200 -0.25(-1.71%)
Sep 21, 2011 14.78 14.78 14.62 14.65 515 -0.05(-0.34%)
Sep 20, 2011 14.70 14.70 14.70 14.70 300 +0.00(+0.00%)
Sep 19, 2011 14.63 14.79 14.52 14.70 2,826 +0.13(+0.89%)
Sep 16, 2011 14.90 14.95 14.55 14.57 4,360 -0.32(-2.15%)
Sep 15, 2011 14.90 14.90 14.85 14.89 550 +0.10(+0.68%)
Sep 14, 2011 14.63 14.90 14.52 14.79 910 -0.10(-0.67%)
Sep 13, 2011 14.89 14.90 14.82 14.89 1,317 +0.19(+1.29%)
Sep 12, 2011 14.78 14.90 14.65 14.70 1,035 -0.19(-1.28%)
Sep 09, 2011 14.95 14.95 14.89 14.89 200 -0.06(-0.40%)
Sep 08, 2011 14.80 14.95 14.66 14.95 815 +0.05(+0.34%)
Sep 07, 2011 14.75 14.95 14.69 14.90 4,937 +0.20(+1.36%)
Sep 06, 2011 14.62 14.75 14.62 14.70 2,150 -0.03(-0.20%)
Sep 02, 2011 14.52 14.73 14.52 14.73 940 +0.23(+1.59%)
Sep 01, 2011 14.61 14.61 14.50 14.50 1,600 -0.00(-0.03%)
Aug 31, 2011 14.54 14.54 14.50 14.50 720 -0.04(-0.25%)
Aug 30, 2011 14.74 14.99 14.54 14.54 4,412 -0.46(-3.07%)
Aug 29, 2011 14.30 15.00 14.23 15.00 6,174 +0.79(+5.56%)
Aug 26, 2011 13.82 14.21 13.82 14.21 200 +0.39(+2.82%)
Aug 25, 2011 14.26 14.67 13.82 13.82 2,400 -0.54(-3.76%)
Aug 24, 2011 14.17 14.44 14.17 14.36 2,213 +0.11(+0.77%)
Aug 23, 2011 14.05 14.75 13.82 14.25 3,979 +0.50(+3.64%)
Aug 22, 2011 14.20 14.20 13.75 13.75 1,200 -0.10(-0.72%)
Aug 19, 2011 13.74 14.01 13.74 13.85 557 +0.11(+0.79%)
Aug 18, 2011 13.73 13.74 13.73 13.74 500 -0.03(-0.20%)
Aug 17, 2011 13.74 14.00 13.74 13.77 1,300 -0.26(-1.85%)
Aug 16, 2011 13.90 14.03 13.45 14.03 1,194 +0.66(+4.94%)
Aug 15, 2011 13.99 13.99 12.50 13.37 6,644 -0.45(-3.27%)
Aug 12, 2011 13.71 14.03 13.35 13.82 7,303 +0.05(+0.38%)
Aug 11, 2011 13.66 13.98 13.37 13.77 2,754 +0.02(+0.15%)
Aug 10, 2011 13.71 13.75 13.11 13.75 1,894 +0.05(+0.37%)
Aug 09, 2011 13.93 13.93 13.20 13.70 7,667 +0.74(+5.70%)
Aug 08, 2011 14.39 14.39 12.50 12.96 16,358 -1.57(-10.79%)
Aug 05, 2011 14.10 14.69 14.00 14.53 7,071 +0.19(+1.31%)
Aug 04, 2011 14.58 14.63 14.26 14.34 817 -0.05(-0.35%)
Aug 03, 2011 14.69 14.69 14.25 14.39 1,250 +0.13(+0.91%)
Aug 02, 2011 14.40 14.75 14.26 14.26 3,738 -0.10(-0.69%)
Aug 01, 2011 14.38 14.52 14.36 14.36 2,520 -0.29(-1.98%)
Jul 29, 2011 14.54 14.65 14.35 14.65 1,173 +0.05(+0.34%)
Jul 28, 2011 14.45 14.62 14.42 14.60 2,700 +0.03(+0.21%)
Jul 27, 2011 14.72 14.76 14.44 14.57 14,989 -0.08(-0.55%)
Jul 26, 2011 14.50 14.75 14.46 14.65 12,262 +0.14(+0.96%)
Jul 25, 2011 14.56 14.80 14.51 14.51 2,917 -0.19(-1.29%)
Jul 22, 2011 14.75 14.84 14.65 14.70 6,010 -0.05(-0.34%)
Jul 21, 2011 14.80 14.80 14.75 14.75 200 -0.16(-1.07%)
Jul 20, 2011 14.91 14.91 14.91 14.91 100 +0.37(+2.54%)
Jul 19, 2011 14.84 14.85 14.51 14.54 740 -0.46(-3.07%)
Jul 18, 2011 14.75 15.00 14.75 15.00 2,095 +0.25(+1.69%)
Jul 15, 2011 14.51 14.75 14.51 14.75 1,500 +0.30(+2.08%)
Jul 14, 2011 14.74 15.00 14.44 14.45 4,804 -0.23(-1.57%)
Jul 13, 2011 14.52 14.68 14.52 14.68 500 -0.06(-0.43%)
Jul 12, 2011 14.74 14.74 14.74 14.74 167 -0.03(-0.18%)
Jul 11, 2011 14.75 14.77 14.75 14.77 550 +0.26(+1.79%)
Jul 08, 2011 14.51 14.51 14.51 14.51 105 +0.13(+0.90%)
Jul 06, 2011 14.44 14.38 14.38 14.38 3,100 -0.05(-0.35%)
Jul 05, 2011 14.27 14.71 14.27 14.43 3,954 -0.03(-0.21%)
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.