United Guardian Inc (NQ: UG )

15.31 USD +0.12 (+0.79%)
Official Closing Price Updated: 4:00 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.30 28.30 27.86 27.86 1,726 -0.49(-1.73%)
Feb 27, 2014 28.31 28.36 28.31 28.35 1,991 +0.51(+1.83%)
Feb 26, 2014 27.84 27.84 27.84 27.84 161 -0.01(-0.03%)
Feb 25, 2014 27.94 27.94 27.80 27.85 991 -0.14(-0.50%)
Feb 24, 2014 28.36 28.36 27.86 27.99 2,096 -0.31(-1.10%)
Feb 21, 2014 28.36 28.36 28.02 28.30 867 +0.12(+0.41%)
Feb 20, 2014 27.78 28.36 27.66 28.18 923 +0.03(+0.12%)
Feb 19, 2014 27.97 28.18 27.97 28.15 2,117 -0.05(-0.18%)
Feb 18, 2014 27.85 28.27 27.52 28.20 13,435 +0.02(+0.07%)
Feb 14, 2014 28.24 28.18 28.18 28.18 1,600 +0.28(+1.00%)
Feb 12, 2014 27.81 27.90 27.90 27.90 21 +0.10(+0.35%)
Feb 11, 2014 27.81 27.95 27.61 27.80 1,821 -0.01(-0.02%)
Feb 10, 2014 27.92 28.33 27.79 27.81 2,627 +0.11(+0.40%)
Feb 07, 2014 27.69 27.86 27.53 27.70 2,302 -0.66(-2.33%)
Feb 06, 2014 28.36 28.36 27.90 28.36 2,197 +0.00(+0.00%)
Feb 05, 2014 28.00 28.36 28.00 28.36 1,476 +0.18(+0.64%)
Feb 04, 2014 28.10 28.36 28.00 28.18 4,222 +0.08(+0.28%)
Feb 03, 2014 28.71 28.71 28.10 28.10 1,692 -0.55(-1.92%)
Jan 31, 2014 28.35 28.75 28.35 28.65 5,437 +0.25(+0.88%)
Jan 30, 2014 28.38 28.40 28.38 28.40 795 -0.25(-0.87%)
Jan 29, 2014 28.27 28.65 28.27 28.65 391 +0.36(+1.27%)
Jan 28, 2014 28.29 28.29 28.29 28.29 182 +0.17(+0.60%)
Jan 27, 2014 28.10 28.30 28.10 28.12 1,345 +0.11(+0.39%)
Jan 24, 2014 28.62 28.62 28.00 28.01 1,944 -0.19(-0.67%)
Jan 23, 2014 27.90 28.59 27.90 28.20 1,889 +0.36(+1.30%)
Jan 22, 2014 27.84 27.84 27.84 27.84 377 -0.07(-0.25%)
Jan 21, 2014 27.91 27.91 27.91 27.91 125 +0.01(+0.02%)
Jan 17, 2014 28.64 27.90 27.90 27.90 2,500 -0.35(-1.22%)
Jan 16, 2014 27.89 28.30 27.89 28.25 929 +0.23(+0.82%)
Jan 15, 2014 27.10 28.51 27.06 28.02 9,667 +0.92(+3.39%)
Jan 14, 2014 27.16 27.16 26.75 27.10 1,180 +0.15(+0.56%)
Jan 13, 2014 27.33 27.33 26.77 26.95 3,307 -0.22(-0.81%)
Jan 10, 2014 27.16 27.40 27.16 27.17 2,806 +0.02(+0.07%)
Jan 09, 2014 27.10 27.35 27.00 27.15 10,782 -0.82(-2.94%)
Jan 08, 2014 27.60 28.00 27.60 27.97 1,571 +0.67(+2.46%)
Jan 07, 2014 27.75 27.80 27.30 27.30 2,353 -0.83(-2.95%)
Jan 06, 2014 28.25 28.62 27.78 28.13 4,487 +0.35(+1.26%)
Jan 03, 2014 28.55 28.69 27.50 27.78 2,686 -0.19(-0.68%)
Jan 02, 2014 27.90 28.50 26.60 27.97 7,565 -0.21(-0.73%)
Dec 31, 2013 28.25 28.18 28.18 28.18 1,800 +0.18(+0.63%)
Dec 30, 2013 28.03 28.28 27.55 28.00 4,342 -0.00(-0.00%)
Dec 27, 2013 28.00 28.00 28.00 28.00 566 +0.00(+0.00%)
Dec 26, 2013 28.10 28.10 28.00 28.00 454 -0.38(-1.34%)
Dec 24, 2013 27.88 28.79 27.85 28.38 3,944 +0.21(+0.74%)
Dec 23, 2013 27.79 28.55 27.47 28.17 5,576 +1.12(+4.15%)
Dec 20, 2013 27.88 28.99 26.76 27.05 4,079 -0.25(-0.92%)
Dec 19, 2013 27.05 28.41 27.00 27.30 2,810 +0.68(+2.55%)
Dec 18, 2013 27.43 27.76 25.93 26.62 2,030 +0.12(+0.45%)
Dec 17, 2013 25.62 28.41 25.62 26.50 2,929 +0.50(+1.92%)
Dec 16, 2013 27.27 29.13 25.75 26.00 3,605 -1.00(-3.70%)
Dec 13, 2013 27.97 27.97 25.50 27.00 3,351 -0.92(-3.30%)
Dec 12, 2013 28.56 29.39 27.92 27.92 8,705 -0.49(-1.72%)
Dec 11, 2013 28.40 28.41 28.20 28.41 1,609 -0.28(-0.98%)
Dec 10, 2013 28.90 29.90 28.49 28.69 5,332 +0.87(+3.13%)
Dec 09, 2013 28.86 29.99 27.82 27.82 9,199 -0.98(-3.40%)
Dec 06, 2013 28.00 29.00 27.83 28.80 0 +1.17(+4.23%)
Dec 05, 2013 27.49 27.80 26.79 27.63 0 -0.15(-0.55%)
Dec 04, 2013 26.14 27.95 26.14 27.78 0 +1.05(+3.93%)
Dec 03, 2013 25.83 26.73 25.83 26.73 0 +1.23(+4.83%)
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.