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 (%)
Mar 31, 2010 12.71 12.71 12.45 12.70 6,406 -0.00(-0.00%)
Mar 30, 2010 12.80 12.80 12.70 12.70 14,298 -0.10(-0.78%)
Mar 29, 2010 12.92 12.99 12.79 12.80 3,418 -0.19(-1.46%)
Mar 26, 2010 14.02 14.02 12.41 12.99 16,166 +0.79(+6.47%)
Mar 25, 2010 12.24 12.24 12.09 12.20 27,375 +0.10(+0.83%)
Mar 24, 2010 12.27 12.27 12.09 12.10 3,625 -0.05(-0.41%)
Mar 23, 2010 12.09 12.15 12.09 12.15 1,700 +0.04(+0.33%)
Mar 22, 2010 12.09 12.11 12.06 12.11 6,549 +0.02(+0.17%)
Mar 19, 2010 12.11 12.11 12.09 12.09 9,990 -0.02(-0.17%)
Mar 18, 2010 12.11 12.11 12.11 12.11 4,162 +0.00(+0.00%)
Mar 17, 2010 12.11 12.11 12.11 12.11 2,075 -0.00(-0.00%)
Mar 16, 2010 12.25 12.25 12.11 12.11 3,217 -0.14(-1.14%)
Mar 15, 2010 11.80 12.25 11.71 12.25 10,691 +0.00(+0.00%)
Mar 12, 2010 12.15 12.25 12.15 12.25 1,200 +0.22(+1.79%)
Mar 11, 2010 12.10 12.10 12.01 12.03 365 -0.07(-0.55%)
Mar 10, 2010 12.02 12.15 11.75 12.10 9,753 +0.30(+2.53%)
Mar 09, 2010 11.78 11.81 11.78 11.80 1,436 +0.05(+0.44%)
Mar 08, 2010 11.75 11.78 11.75 11.75 1,173 +0.00(+0.00%)
Mar 05, 2010 11.90 11.90 11.70 11.75 651 -0.15(-1.26%)
Mar 04, 2010 11.88 11.90 11.88 11.90 208 +0.15(+1.28%)
Mar 03, 2010 11.69 11.87 11.68 11.75 4,628 +0.06(+0.51%)
Mar 02, 2010 11.51 11.69 11.51 11.69 800 +0.03(+0.26%)
Mar 01, 2010 11.49 11.70 11.43 11.66 7,968 +0.36(+3.19%)
Feb 26, 2010 11.31 11.31 11.30 11.30 800 +0.02(+0.17%)
Feb 25, 2010 11.46 11.49 11.28 11.28 1,144 +0.02(+0.19%)
Feb 24, 2010 11.45 11.50 11.26 11.26 3,185 -0.19(-1.66%)
Feb 23, 2010 11.30 11.45 11.30 11.45 1,315 +0.15(+1.33%)
Feb 22, 2010 11.30 11.30 11.30 11.30 185 +0.03(+0.27%)
Feb 19, 2010 11.27 11.27 11.27 11.27 100 -0.20(-1.74%)
Feb 18, 2010 11.47 11.47 11.47 11.47 280 -0.01(-0.09%)
Feb 17, 2010 11.48 11.48 11.48 11.48 304 +0.13(+1.15%)
Feb 16, 2010 11.31 11.35 11.26 11.35 3,700 -0.09(-0.79%)
Feb 12, 2010 11.44 11.44 11.44 11.44 400 +0.14(+1.24%)
Feb 10, 2010 11.47 11.30 11.30 11.30 3,300 -0.04(-0.35%)
Feb 09, 2010 11.26 11.34 11.26 11.34 320 +0.08(+0.71%)
Feb 08, 2010 11.26 11.34 11.26 11.26 826 -0.11(-0.97%)
Feb 05, 2010 11.38 11.39 11.37 11.37 4,011 -0.06(-0.52%)
Feb 04, 2010 11.50 11.50 11.37 11.43 1,079 -0.07(-0.61%)
Feb 03, 2010 11.40 11.50 11.39 11.50 3,392 +0.02(+0.13%)
Feb 01, 2010 11.38 11.48 11.48 11.48 500 +0.12(+1.01%)
Jan 29, 2010 11.35 11.60 11.35 11.37 5,841 -0.23(-1.98%)
Jan 28, 2010 11.60 11.60 11.59 11.60 525 +0.00(+0.00%)
Jan 27, 2010 11.36 11.60 11.36 11.60 1,200 +0.14(+1.22%)
Jan 26, 2010 11.46 11.59 11.35 11.46 3,210 -0.13(-1.12%)
Jan 22, 2010 11.59 11.59 11.59 11.59 200 +0.00(+0.03%)
Jan 21, 2010 11.58 11.60 11.46 11.59 1,975 -0.01(-0.12%)
Jan 20, 2010 11.55 11.70 11.55 11.60 855 +0.30(+2.65%)
Jan 19, 2010 11.68 11.68 11.30 11.30 600 -0.10(-0.88%)
Jan 15, 2010 11.40 11.40 11.40 11.40 100 -0.12(-1.04%)
Jan 14, 2010 11.60 11.60 11.52 11.52 1,500 +0.12(+1.05%)
Jan 13, 2010 11.31 11.40 11.31 11.40 4,958 -0.14(-1.20%)
Jan 12, 2010 11.45 11.60 11.27 11.54 4,260 +0.09(+0.77%)
Jan 11, 2010 11.44 11.45 11.30 11.45 1,661 +0.01(+0.09%)
Jan 08, 2010 11.44 11.44 11.44 11.44 100 +0.00(+0.00%)
Jan 07, 2010 11.45 11.45 11.44 11.44 2,512 -0.04(-0.35%)
Jan 06, 2010 11.79 11.79 11.48 11.48 3,633 -0.12(-1.03%)
Jan 05, 2010 11.60 11.60 11.50 11.60 6,173 +0.10(+0.87%)
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.