United Guardian Inc (NQ: UG )

14.58 USD -0.27 (-1.82%)
Official Closing Price Updated: 4:55 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 22.28 22.34 22.05 22.33 1,553 +0.33(+1.50%)
Sep 29, 2014 21.80 22.31 21.64 22.00 9,759 +0.55(+2.56%)
Sep 26, 2014 21.89 22.99 21.38 21.45 13,111 -0.77(-3.47%)
Sep 25, 2014 21.98 22.23 21.20 22.22 5,677 +0.23(+1.05%)
Sep 24, 2014 21.72 23.05 21.05 21.99 4,660 +0.28(+1.29%)
Sep 23, 2014 22.00 22.99 21.71 21.71 7,922 -0.51(-2.30%)
Sep 22, 2014 22.12 22.77 22.05 22.22 1,657 -0.09(-0.40%)
Sep 19, 2014 22.24 23.01 22.00 22.31 5,823 +0.14(+0.63%)
Sep 18, 2014 23.48 23.73 21.70 22.17 22,673 -1.11(-4.77%)
Sep 17, 2014 24.49 24.94 23.00 23.28 6,347 -1.00(-4.12%)
Sep 15, 2014 24.04 24.28 24.28 24.28 258 -0.28(-1.14%)
Sep 12, 2014 24.99 25.19 24.00 24.56 9,335 -0.54(-2.15%)
Sep 11, 2014 24.70 25.20 24.39 25.10 7,316 +0.20(+0.80%)
Sep 10, 2014 24.95 24.95 24.25 24.90 1,471 +0.65(+2.68%)
Sep 09, 2014 24.39 25.22 23.80 24.25 10,152 -0.55(-2.22%)
Sep 08, 2014 24.06 25.28 23.50 24.80 3,966 +0.95(+3.98%)
Sep 05, 2014 24.90 24.90 23.85 23.85 2,551 -1.15(-4.60%)
Sep 04, 2014 24.59 25.88 24.59 25.00 6,479 +0.76(+3.14%)
Sep 03, 2014 25.15 25.15 24.20 24.24 3,465 -0.56(-2.26%)
Sep 02, 2014 25.09 25.21 24.80 24.80 3,337 -0.21(-0.84%)
Aug 29, 2014 25.04 25.01 25.01 25.01 2,400 +0.15(+0.60%)
Aug 28, 2014 25.29 25.49 24.86 24.86 2,305 -0.37(-1.47%)
Aug 27, 2014 25.50 25.76 25.22 25.23 4,723 +0.00(+0.00%)
Aug 26, 2014 25.25 25.49 25.20 25.23 5,022 +0.04(+0.16%)
Aug 25, 2014 25.35 25.35 25.00 25.19 3,738 -0.13(-0.51%)
Aug 22, 2014 24.63 25.59 24.63 25.32 4,086 +0.92(+3.77%)
Aug 21, 2014 24.04 24.71 24.04 24.40 6,225 +0.40(+1.67%)
Aug 20, 2014 23.81 24.50 23.40 24.00 14,327 +0.21(+0.88%)
Aug 19, 2014 23.21 23.85 23.21 23.79 6,725 +0.76(+3.30%)
Aug 18, 2014 21.71 23.55 21.71 23.03 11,715 +1.25(+5.74%)
Aug 15, 2014 21.69 21.78 21.19 21.78 8,502 +0.71(+3.37%)
Aug 14, 2014 20.69 21.74 20.25 21.07 14,340 +0.08(+0.38%)
Aug 13, 2014 21.84 23.04 20.00 20.99 23,519 -0.85(-3.89%)
Aug 12, 2014 22.35 23.94 21.84 21.84 7,792 -0.24(-1.09%)
Aug 11, 2014 23.33 23.73 22.08 22.08 23,156 -1.02(-4.42%)
Aug 08, 2014 24.10 24.25 22.87 23.10 25,730 -2.10(-8.33%)
Aug 07, 2014 24.85 25.59 24.85 25.20 4,857 +0.35(+1.41%)
Aug 06, 2014 24.95 25.10 24.85 24.85 2,246 -0.17(-0.70%)
Aug 05, 2014 24.97 25.10 24.97 25.02 3,507 -0.05(-0.22%)
Aug 04, 2014 25.02 25.67 24.99 25.08 6,421 -0.26(-1.03%)
Aug 01, 2014 25.25 25.50 25.13 25.34 6,200 -0.02(-0.06%)
Jul 31, 2014 25.26 25.55 25.25 25.36 1,947 -0.49(-1.89%)
Jul 30, 2014 25.25 25.88 25.25 25.84 1,376 +0.45(+1.78%)
Jul 29, 2014 25.85 25.89 25.33 25.39 2,722 -0.44(-1.70%)
Jul 28, 2014 27.00 27.14 25.17 25.83 18,403 -0.99(-3.69%)
Jul 25, 2014 27.00 27.20 26.65 26.82 12,310 -0.18(-0.67%)
Jul 24, 2014 27.09 27.23 27.00 27.00 9,301 -0.18(-0.66%)
Jul 23, 2014 26.82 27.18 26.82 27.18 1,111 +0.43(+1.61%)
Jul 22, 2014 26.93 27.24 26.75 26.75 2,552 -0.19(-0.71%)
Jul 21, 2014 27.15 27.24 26.92 26.94 1,026 -0.31(-1.14%)
Jul 18, 2014 27.10 27.25 26.90 27.25 1,573 +0.15(+0.55%)
Jul 17, 2014 27.99 27.99 26.55 27.10 16,919 -0.99(-3.52%)
Jul 16, 2014 28.34 29.00 28.04 28.09 1,933 -0.36(-1.27%)
Jul 15, 2014 28.03 28.45 28.03 28.45 1,156 +0.50(+1.79%)
Jul 14, 2014 29.45 29.45 27.95 27.95 2,553 -0.67(-2.34%)
Jul 11, 2014 28.09 29.51 28.09 28.62 1,941 +0.56(+2.00%)
Jul 10, 2014 29.00 29.00 28.00 28.06 2,058 -0.55(-1.92%)
Jul 09, 2014 29.49 30.57 28.61 28.61 4,107 -0.36(-1.24%)
Jul 08, 2014 29.07 29.25 27.05 28.97 5,824 -0.24(-0.82%)
Jul 07, 2014 30.05 30.90 29.02 29.21 10,690 -1.30(-4.26%)
Jul 03, 2014 29.60 30.51 30.51 30.51 3,700 -0.09(-0.29%)
Jul 02, 2014 29.64 30.60 29.02 30.60 4,684 +1.25(+4.26%)
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.