United Guardian Inc (NQ: UG )

14.07 USD +0.10 (+0.72%)
Official Closing Price Updated: 4:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.76 29.58 28.61 29.25 6,245 +0.90(+3.17%)
Mar 28, 2014 28.00 28.59 28.00 28.35 3,140 -0.42(-1.46%)
Mar 26, 2014 28.51 28.77 28.77 28.77 252 +0.02(+0.07%)
Mar 25, 2014 28.75 28.75 28.75 28.75 234 -0.01(-0.03%)
Mar 24, 2014 28.80 28.82 28.53 28.76 2,095 +0.01(+0.03%)
Mar 21, 2014 28.50 28.81 28.50 28.75 3,767 +0.33(+1.16%)
Mar 20, 2014 28.42 28.42 28.42 28.42 147 +0.37(+1.32%)
Mar 19, 2014 28.04 28.48 28.04 28.05 1,159 +0.05(+0.18%)
Mar 18, 2014 28.00 28.48 28.00 28.00 3,083 -0.28(-0.99%)
Mar 17, 2014 28.48 28.48 28.00 28.28 4,798 -0.02(-0.07%)
Mar 14, 2014 28.34 28.34 28.30 28.30 1,128 -0.18(-0.63%)
Mar 13, 2014 28.30 28.48 28.30 28.48 2,074 +0.18(+0.64%)
Mar 12, 2014 28.30 28.30 28.30 28.30 500 +0.00(+0.00%)
Mar 11, 2014 28.30 28.30 28.30 28.30 289 -0.18(-0.63%)
Mar 10, 2014 28.48 28.48 28.00 28.48 1,569 +0.15(+0.51%)
Mar 07, 2014 28.00 28.33 28.00 28.33 437 -0.14(-0.48%)
Mar 06, 2014 28.25 28.47 28.25 28.47 1,032 +0.09(+0.31%)
Mar 05, 2014 28.46 28.48 28.38 28.38 3,658 +0.33(+1.18%)
Mar 04, 2014 28.00 28.10 28.00 28.05 753 -0.43(-1.51%)
Mar 03, 2014 28.49 28.50 28.39 28.48 2,053 +0.62(+2.23%)
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%)
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.