United Guardian Inc (NQ: UG )

15.44 USD +0.24 (+1.56%)
Official Closing Price Updated: 4:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.99 18.21 17.99 18.21 454 +0.21(+1.17%)
Nov 29, 2012 17.54 18.06 17.54 18.00 6,324 +0.63(+3.63%)
Nov 27, 2012 17.56 17.37 17.37 17.37 2,300 -0.23(-1.31%)
Nov 26, 2012 17.61 17.65 17.43 17.60 4,571 -0.22(-1.23%)
Nov 23, 2012 17.22 17.82 17.22 17.82 420 +0.30(+1.71%)
Nov 21, 2012 17.70 17.70 17.51 17.52 1,800 -0.33(-1.85%)
Nov 20, 2012 17.76 17.85 17.76 17.85 839 -0.03(-0.17%)
Nov 19, 2012 17.30 17.93 17.30 17.88 2,433 +0.49(+2.82%)
Nov 16, 2012 17.44 17.50 17.30 17.39 1,225 +0.17(+0.99%)
Nov 15, 2012 17.25 17.33 17.20 17.22 2,058 +0.02(+0.12%)
Nov 14, 2012 17.63 17.65 17.20 17.20 2,895 -0.43(-2.42%)
Nov 13, 2012 17.59 17.63 16.80 17.63 4,825 -0.06(-0.36%)
Nov 12, 2012 17.80 17.80 17.65 17.69 1,074 -0.07(-0.39%)
Nov 09, 2012 17.56 17.76 17.56 17.76 970 +0.21(+1.21%)
Nov 08, 2012 18.15 18.15 17.55 17.55 3,600 -0.43(-2.38%)
Nov 07, 2012 18.28 18.28 17.90 17.98 4,066 -0.38(-2.04%)
Nov 06, 2012 18.40 18.59 18.34 18.35 688 -0.15(-0.81%)
Nov 05, 2012 18.68 18.69 18.50 18.50 5,168 +0.26(+1.43%)
Nov 02, 2012 18.02 18.24 17.92 18.24 1,110 +0.32(+1.79%)
Nov 01, 2012 17.78 18.19 17.78 17.92 1,777 +0.29(+1.64%)
Oct 31, 2012 17.30 17.67 17.30 17.63 620 +0.41(+2.38%)
Oct 26, 2012 17.50 17.22 17.22 17.22 3,400 -0.03(-0.17%)
Oct 25, 2012 17.57 17.57 17.16 17.25 1,757 +0.15(+0.88%)
Oct 24, 2012 17.92 18.34 17.00 17.10 14,939 -0.81(-4.52%)
Oct 23, 2012 17.85 18.50 17.85 17.91 2,297 -0.54(-2.93%)
Oct 18, 2012 18.45 18.45 18.45 18.45 0 +0.06(+0.33%)
Oct 17, 2012 18.01 18.39 18.01 18.39 1,599 +0.19(+1.04%)
Oct 16, 2012 18.20 18.40 18.20 18.20 842 +0.00(+0.00%)
Oct 15, 2012 18.02 18.24 17.85 18.20 1,914 +0.35(+1.96%)
Oct 12, 2012 18.38 18.39 17.85 17.85 7,135 -0.41(-2.25%)
Oct 11, 2012 18.35 18.59 18.13 18.26 2,842 -0.09(-0.49%)
Oct 10, 2012 18.37 18.62 18.35 18.35 2,257 -0.28(-1.50%)
Oct 09, 2012 18.66 18.85 18.20 18.63 2,172 -0.07(-0.37%)
Oct 08, 2012 19.00 19.39 18.70 18.70 3,957 -0.49(-2.54%)
Oct 05, 2012 19.28 19.40 18.91 19.19 3,271 +0.58(+3.10%)
Oct 04, 2012 19.04 19.04 18.61 18.61 900 -0.37(-1.95%)
Oct 03, 2012 19.17 19.17 18.61 18.98 2,101 -0.12(-0.63%)
Oct 02, 2012 19.28 19.30 18.71 19.10 1,316 -0.15(-0.78%)
Oct 01, 2012 18.62 19.30 18.62 19.25 2,681 +0.35(+1.85%)
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%)
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.