United Guardian Inc (NQ: UG )

14.34 USD -0.33 (-2.23%)
Official Closing Price Updated: 4:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.93 19.00 18.80 18.90 2,865 -0.11(-0.58%)
Sep 27, 2012 18.96 19.10 18.96 19.01 900 -0.14(-0.74%)
Sep 26, 2012 18.34 19.36 18.34 19.15 2,299 +0.65(+3.53%)
Sep 25, 2012 19.17 19.20 18.50 18.50 1,654 +0.04(+0.24%)
Sep 24, 2012 18.46 18.46 18.46 18.46 150 +0.01(+0.03%)
Sep 21, 2012 18.33 19.08 18.31 18.45 2,943 -0.38(-2.02%)
Sep 20, 2012 18.45 18.83 18.13 18.83 4,848 +0.52(+2.83%)
Sep 19, 2012 18.22 19.04 18.10 18.31 6,124 +0.15(+0.83%)
Sep 18, 2012 18.16 18.16 18.16 18.16 300 -0.10(-0.55%)
Sep 17, 2012 18.74 18.74 18.26 18.26 2,666 -0.49(-2.61%)
Sep 14, 2012 19.10 19.10 18.50 18.75 3,949 -0.73(-3.74%)
Sep 13, 2012 19.55 19.55 19.40 19.48 1,351 +0.08(+0.40%)
Sep 12, 2012 19.40 19.40 19.40 19.40 105 -0.08(-0.41%)
Sep 11, 2012 19.60 19.98 19.34 19.48 2,395 +0.12(+0.62%)
Sep 10, 2012 19.21 19.97 19.21 19.36 3,122 -0.13(-0.65%)
Sep 07, 2012 19.52 19.52 18.85 19.49 3,054 -0.02(-0.12%)
Sep 06, 2012 19.38 19.56 18.81 19.51 1,500 +0.18(+0.93%)
Sep 05, 2012 19.18 19.48 18.76 19.33 3,544 +0.17(+0.89%)
Sep 04, 2012 20.01 20.01 18.83 19.16 4,100 -0.84(-4.20%)
Aug 31, 2012 19.60 20.00 18.81 20.00 2,430 +0.30(+1.50%)
Aug 30, 2012 19.44 19.70 19.20 19.70 6,527 +0.26(+1.36%)
Aug 29, 2012 19.40 19.44 19.35 19.44 3,877 +0.21(+1.10%)
Aug 27, 2012 19.24 19.24 18.76 19.23 1,369 +0.02(+0.12%)
Aug 24, 2012 19.08 19.25 18.75 19.21 5,651 -0.14(-0.74%)
Aug 23, 2012 19.05 19.35 19.05 19.35 1,566 +0.74(+3.98%)
Aug 22, 2012 19.44 19.45 18.61 18.61 2,300 -0.65(-3.37%)
Aug 21, 2012 19.00 19.44 18.60 19.26 2,755 +0.26(+1.37%)
Aug 20, 2012 18.29 19.32 18.29 19.00 5,601 +0.95(+5.26%)
Aug 17, 2012 18.35 18.35 18.05 18.05 967 -1.25(-6.47%)
Aug 16, 2012 18.51 19.44 18.35 19.30 4,679 +0.95(+5.18%)
Aug 15, 2012 18.00 18.35 18.00 18.35 400 +0.11(+0.60%)
Aug 14, 2012 18.24 18.74 18.24 18.24 1,576 +0.00(+0.00%)
Aug 13, 2012 17.97 18.85 17.97 18.24 2,977 -0.74(-3.90%)
Aug 10, 2012 17.61 18.98 17.59 18.98 10,598 +1.28(+7.23%)
Aug 09, 2012 17.63 17.75 17.63 17.70 3,806 +0.36(+2.08%)
Aug 08, 2012 18.00 18.00 17.34 17.34 2,785 -0.05(-0.32%)
Aug 07, 2012 16.99 17.43 16.90 17.39 3,223 +0.49(+2.92%)
Aug 06, 2012 17.00 17.94 16.87 16.90 7,853 -0.10(-0.58%)
Aug 03, 2012 17.24 17.25 17.00 17.00 3,405 +0.22(+1.31%)
Aug 02, 2012 17.12 17.25 16.78 16.78 5,916 -0.68(-3.89%)
Aug 01, 2012 17.56 17.56 16.75 17.46 9,478 -0.13(-0.74%)
Jul 31, 2012 17.51 17.96 17.51 17.59 6,661 +0.03(+0.17%)
Jul 30, 2012 17.63 18.25 17.50 17.56 6,249 -0.14(-0.79%)
Jul 27, 2012 17.51 17.95 17.51 17.70 4,047 -0.25(-1.39%)
Jul 26, 2012 17.96 17.96 17.50 17.95 1,119 -0.06(-0.33%)
Jul 25, 2012 18.23 18.29 17.99 18.01 11,545 -0.18(-0.99%)
Jul 24, 2012 17.87 18.27 17.50 18.19 4,580 +0.19(+1.06%)
Jul 23, 2012 17.52 18.00 17.52 18.00 3,498 +0.43(+2.45%)
Jul 20, 2012 18.00 18.00 17.52 17.57 3,060 -0.33(-1.84%)
Jul 19, 2012 17.85 17.90 17.80 17.90 600 +0.07(+0.37%)
Jul 18, 2012 17.97 18.20 17.83 17.83 2,400 -0.09(-0.48%)
Jul 17, 2012 18.17 18.17 17.78 17.92 2,861 -0.11(-0.61%)
Jul 16, 2012 17.51 18.12 17.51 18.03 11,945 +0.19(+1.07%)
Jul 13, 2012 18.28 18.96 17.84 17.84 11,053 -0.65(-3.52%)
Jul 12, 2012 18.23 18.49 18.05 18.49 7,244 +0.25(+1.37%)
Jul 11, 2012 18.20 18.72 18.20 18.24 8,151 +0.12(+0.66%)
Jul 10, 2012 18.10 18.38 18.10 18.12 3,815 -0.22(-1.20%)
Jul 09, 2012 18.10 18.38 18.10 18.34 1,178 -0.02(-0.11%)
Jul 06, 2012 18.38 18.38 18.11 18.36 1,586 +0.00(+0.00%)
Jul 05, 2012 18.10 18.36 18.10 18.36 1,304 +0.26(+1.44%)
Jul 03, 2012 18.58 18.58 17.85 18.10 7,180 -0.72(-3.82%)
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.