United Guardian Inc (NQ: UG )

13.85 USD -0.04 (-0.29%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.92 16.05 15.92 16.00 2,851 +0.10(+0.63%)
Jan 30, 2012 15.88 15.90 15.88 15.90 1,574 +0.02(+0.13%)
Jan 27, 2012 15.73 15.88 15.70 15.88 671 +0.28(+1.79%)
Jan 26, 2012 16.04 16.04 15.60 15.60 870 -0.44(-2.74%)
Jan 25, 2012 15.91 16.04 15.90 16.04 751 +0.11(+0.70%)
Jan 24, 2012 15.93 15.93 15.93 15.93 300 -0.08(-0.49%)
Jan 23, 2012 16.05 16.05 16.00 16.01 918 -0.01(-0.07%)
Jan 20, 2012 16.02 16.02 16.02 16.02 200 +0.42(+2.69%)
Jan 19, 2012 15.93 16.10 15.60 15.60 3,605 -0.30(-1.89%)
Jan 18, 2012 15.60 15.90 15.60 15.90 813 +0.38(+2.45%)
Jan 17, 2012 15.25 15.85 15.25 15.52 785 +0.50(+3.33%)
Jan 13, 2012 15.25 16.10 15.02 15.02 7,061 -0.30(-1.96%)
Jan 12, 2012 15.25 15.36 15.25 15.32 1,950 +0.41(+2.75%)
Jan 11, 2012 15.04 15.32 14.91 14.91 4,327 -0.08(-0.53%)
Jan 10, 2012 15.25 15.36 14.99 14.99 3,668 -0.13(-0.86%)
Jan 09, 2012 15.50 15.87 15.00 15.12 3,438 -0.83(-5.20%)
Jan 06, 2012 15.67 16.16 15.53 15.95 4,134 +0.35(+2.24%)
Jan 05, 2012 15.60 15.60 15.50 15.60 3,748 +0.37(+2.40%)
Jan 04, 2012 15.06 15.50 15.05 15.23 2,537 -0.02(-0.10%)
Dec 30, 2011 15.25 15.25 15.20 15.25 2,299 +0.00(+0.00%)
Dec 29, 2011 14.96 15.25 14.94 15.25 3,534 +0.38(+2.56%)
Dec 28, 2011 15.19 15.19 14.87 14.87 2,907 -0.15(-1.00%)
Dec 27, 2011 15.05 15.25 14.97 15.02 4,485 -0.08(-0.53%)
Dec 23, 2011 15.19 15.19 14.86 15.10 8,616 +0.10(+0.67%)
Dec 21, 2011 14.89 15.10 14.80 15.00 8,900 +0.20(+1.35%)
Dec 20, 2011 15.00 15.16 14.80 14.80 3,237 +0.00(+0.00%)
Dec 19, 2011 15.25 15.25 14.80 14.80 1,515 -0.10(-0.67%)
Dec 16, 2011 15.02 15.02 14.83 14.90 3,035 -0.12(-0.80%)
Dec 15, 2011 15.02 15.23 15.02 15.02 1,764 -0.03(-0.20%)
Dec 14, 2011 14.98 15.25 14.64 15.05 3,500 -0.11(-0.73%)
Dec 13, 2011 15.09 15.16 15.08 15.16 2,803 +0.05(+0.34%)
Dec 12, 2011 15.03 15.15 15.03 15.11 1,765 -0.08(-0.53%)
Dec 09, 2011 15.15 15.25 15.12 15.19 1,030 +0.05(+0.33%)
Dec 08, 2011 14.99 15.14 14.90 15.14 7,077 +0.20(+1.34%)
Dec 07, 2011 14.65 14.94 14.65 14.94 1,200 +0.18(+1.22%)
Dec 06, 2011 14.95 14.95 14.68 14.76 2,037 -0.04(-0.27%)
Dec 05, 2011 14.95 14.95 14.65 14.80 500 +0.04(+0.27%)
Dec 02, 2011 14.81 14.81 14.75 14.76 600 +0.01(+0.07%)
Dec 01, 2011 15.00 15.00 14.75 14.75 5,501 -0.25(-1.67%)
Nov 30, 2011 14.80 15.00 14.80 15.00 1,411 +0.17(+1.15%)
Nov 29, 2011 15.00 15.14 14.80 14.83 6,000 -0.17(-1.14%)
Nov 28, 2011 15.00 15.00 14.81 15.00 1,174 -0.00(-0.00%)
Nov 25, 2011 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Nov 23, 2011 14.83 15.00 14.77 15.00 2,934 +0.00(+0.00%)
Nov 22, 2011 15.00 15.00 15.00 15.00 200 -0.09(-0.60%)
Nov 21, 2011 14.82 15.10 14.82 15.09 3,061 +0.16(+1.07%)
Nov 18, 2011 14.95 15.13 14.93 14.93 625 -0.16(-1.06%)
Nov 17, 2011 15.09 15.09 15.09 15.09 589 -0.05(-0.33%)
Nov 15, 2011 15.06 15.14 15.14 15.14 1,000 -0.01(-0.07%)
Nov 14, 2011 15.15 15.15 15.15 15.15 100 +0.09(+0.60%)
Nov 11, 2011 15.01 15.12 14.95 15.06 1,610 +0.15(+1.01%)
Nov 10, 2011 14.86 15.16 14.86 14.91 2,089 -0.10(-0.67%)
Nov 09, 2011 14.98 15.03 14.86 15.01 700 -0.24(-1.57%)
Nov 08, 2011 15.24 15.25 15.16 15.25 2,374 +0.15(+0.99%)
Nov 07, 2011 15.17 15.17 15.10 15.10 2,128 -0.05(-0.33%)
Nov 04, 2011 15.25 15.25 14.42 15.15 1,862 +0.15(+1.00%)
Nov 03, 2011 14.89 15.00 14.79 15.00 700 +0.11(+0.74%)
Nov 02, 2011 14.58 14.89 14.58 14.89 511 +0.18(+1.22%)
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.