United Guardian Inc (NQ: UG )

14.98 USD -0.46 (-2.98%)
Official Closing Price Updated: 4:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 14.80 14.85 14.75 14.85 2,018 -0.05(-0.34%)
Mar 30, 2017 14.95 14.95 14.80 14.90 5,440 +0.10(+0.68%)
Mar 29, 2017 14.80 14.85 14.80 14.80 1,010 +0.10(+0.68%)
Mar 28, 2017 14.80 14.80 14.70 14.70 748 -0.30(-2.00%)
Mar 27, 2017 14.90 15.00 14.90 15.00 477 +0.20(+1.35%)
Mar 24, 2017 15.00 15.00 14.67 14.80 710 -0.20(-1.33%)
Mar 23, 2017 15.00 15.00 15.00 15.00 200 -0.40(-2.60%)
Mar 22, 2017 14.71 15.55 14.70 15.40 2,510 +0.39(+2.63%)
Mar 21, 2017 15.30 15.40 14.90 15.01 2,568 -0.49(-3.19%)
Mar 20, 2017 14.75 15.50 14.75 15.50 791 +0.75(+5.08%)
Mar 17, 2017 14.80 14.80 14.75 14.75 1,663 +0.00(+0.00%)
Mar 16, 2017 15.15 15.15 14.75 14.75 839 -0.30(-1.99%)
Mar 15, 2017 15.55 15.70 14.84 15.05 2,420 +0.22(+1.50%)
Mar 14, 2017 15.10 15.10 14.76 14.83 1,182 +0.08(+0.52%)
Mar 13, 2017 15.20 15.25 14.75 14.75 1,688 -0.25(-1.67%)
Mar 10, 2017 14.95 15.77 14.95 15.00 2,092 -0.05(-0.33%)
Mar 09, 2017 14.99 15.25 14.85 15.05 2,096 +0.15(+1.01%)
Mar 08, 2017 14.78 15.05 14.78 14.90 8,019 -0.15(-1.00%)
Mar 07, 2017 14.85 15.05 14.85 15.05 3,429 +0.10(+0.67%)
Mar 06, 2017 15.05 15.05 14.86 14.95 2,889 -0.05(-0.33%)
Mar 03, 2017 15.04 15.04 15.00 15.00 1,042 +0.00(+0.00%)
Mar 02, 2017 14.85 15.00 14.85 15.00 1,309 +0.10(+0.67%)
Mar 01, 2017 14.85 15.00 14.80 14.90 6,699 +0.00(+0.00%)
Feb 28, 2017 15.19 15.19 14.90 14.90 5,828 -0.50(-3.25%)
Feb 27, 2017 14.90 15.40 14.85 15.40 9,109 +0.55(+3.70%)
Feb 24, 2017 14.80 15.00 14.80 14.85 15,865 +0.10(+0.68%)
Feb 23, 2017 14.76 14.85 14.65 14.75 8,905 +0.15(+1.03%)
Feb 22, 2017 14.85 14.85 14.60 14.60 12,871 -0.25(-1.68%)
Feb 21, 2017 15.00 15.00 14.81 14.85 7,952 -0.15(-1.00%)
Feb 17, 2017 15.00 15.00 15.00 0 +0.15(+1.01%)
Feb 16, 2017 14.90 14.95 14.80 14.85 1,764 +0.00(+0.00%)
Feb 15, 2017 15.05 15.20 14.80 14.85 8,498 -0.40(-2.62%)
Feb 14, 2017 15.35 15.35 15.25 15.25 2,418 +0.00(+0.00%)
Feb 13, 2017 15.25 15.25 15.25 15.25 590 +0.08(+0.55%)
Feb 10, 2017 15.04 15.25 15.04 15.17 2,622 +0.12(+0.77%)
Feb 09, 2017 15.40 15.47 15.01 15.05 12,258 -0.25(-1.63%)
Feb 08, 2017 15.36 15.87 15.05 15.30 9,740 +0.15(+0.99%)
Feb 07, 2017 15.65 15.65 15.05 15.15 8,870 -0.30(-1.94%)
Feb 06, 2017 15.87 15.87 15.35 15.45 2,335 -0.15(-0.96%)
Feb 03, 2017 15.33 15.75 15.30 15.60 3,581 +0.10(+0.65%)
Feb 02, 2017 15.30 16.25 15.30 15.50 2,067 +0.10(+0.65%)
Feb 01, 2017 15.40 15.40 15.15 15.40 1,536 +0.10(+0.65%)
Jan 31, 2017 15.15 15.35 15.15 15.30 4,857 +0.10(+0.66%)
Jan 30, 2017 15.30 15.30 15.20 15.20 1,600 -0.10(-0.65%)
Jan 27, 2017 15.31 15.45 15.30 15.30 4,698 -0.10(-0.65%)
Jan 26, 2017 15.40 15.40 15.30 15.40 4,595 +0.00(+0.00%)
Jan 25, 2017 15.35 15.40 15.31 15.40 1,723 +0.25(+1.65%)
Jan 24, 2017 15.20 15.70 15.10 15.15 7,885 +0.00(+0.00%)
Jan 23, 2017 15.85 15.85 15.15 15.15 4,757 -0.70(-4.42%)
Jan 20, 2017 15.98 15.98 15.72 15.85 11,166 +0.15(+0.96%)
Jan 19, 2017 15.70 15.90 15.70 15.70 6,819 +0.00(+0.00%)
Jan 18, 2017 15.40 15.70 15.40 15.70 1,692 +0.15(+0.96%)
Jan 17, 2017 15.55 15.70 15.40 15.55 10,810 +0.00(+0.00%)
Jan 13, 2017 15.55 15.55 15.55 0 +0.05(+0.32%)
Jan 12, 2017 15.50 15.50 15.50 15.50 452 +0.03(+0.16%)
Jan 11, 2017 15.59 15.62 15.38 15.47 2,874 -0.08(-0.48%)
Jan 10, 2017 15.70 15.70 15.47 15.55 1,890 +0.05(+0.32%)
Jan 09, 2017 15.65 15.70 15.47 15.50 3,852 -0.25(-1.59%)
Jan 06, 2017 15.85 15.85 15.53 15.75 2,254 +0.00(+0.00%)
Jan 05, 2017 15.74 15.90 15.60 15.75 1,108 +0.30(+1.94%)
Jan 04, 2017 15.52 15.85 15.45 15.45 2,318 +0.00(+0.00%)
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.