United Guardian Inc (NQ: UG )

13.90 USD -0.10 (-0.71%)
Streaming Delayed Price Updated: 2:45 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.25 31.00 30.25 31.00 5,245 +0.85(+2.82%)
Apr 29, 2014 29.55 30.25 29.55 30.15 2,141 +0.00(+0.00%)
Apr 28, 2014 29.53 30.44 29.27 30.15 6,800 +0.65(+2.20%)
Apr 25, 2014 29.03 29.79 29.02 29.50 7,582 +0.25(+0.85%)
Apr 24, 2014 29.69 29.69 29.25 29.25 1,925 -0.15(-0.51%)
Apr 23, 2014 29.02 29.40 28.97 29.40 1,398 -0.26(-0.87%)
Apr 22, 2014 30.00 30.01 29.27 29.66 5,362 -0.34(-1.14%)
Apr 21, 2014 29.50 30.00 29.11 30.00 2,964 +0.41(+1.39%)
Apr 17, 2014 29.49 29.59 29.59 29.59 4,700 -0.40(-1.33%)
Apr 16, 2014 29.40 29.99 29.00 29.99 5,917 +0.41(+1.40%)
Apr 15, 2014 29.44 29.99 29.30 29.57 3,521 -0.42(-1.39%)
Apr 14, 2014 29.00 29.99 29.00 29.99 4,125 +1.11(+3.84%)
Apr 11, 2014 28.88 28.88 28.88 28.88 790 +0.08(+0.26%)
Apr 10, 2014 29.20 29.30 28.80 28.80 4,041 -0.50(-1.69%)
Apr 09, 2014 29.13 29.50 29.13 29.30 1,141 +0.12(+0.41%)
Apr 08, 2014 29.14 29.18 29.14 29.18 474 -0.11(-0.38%)
Apr 07, 2014 29.20 29.29 29.20 29.29 333 +0.09(+0.31%)
Apr 04, 2014 29.50 29.50 29.10 29.20 2,113 -0.01(-0.03%)
Apr 03, 2014 29.22 29.33 29.12 29.21 1,462 +0.13(+0.45%)
Apr 02, 2014 29.50 29.50 28.79 29.08 7,625 +0.10(+0.35%)
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.