United Guardian Inc (NQ: UG )

14.18 USD +0.10 (+0.71%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 20.44 21.20 20.40 20.86 3,979 -0.08(-0.38%)
Oct 30, 2014 20.94 20.94 20.35 20.94 1,298 +0.00(+0.00%)
Oct 29, 2014 20.51 21.20 20.25 20.94 9,440 +0.46(+2.25%)
Oct 28, 2014 20.50 20.93 20.26 20.48 10,724 -0.01(-0.05%)
Oct 27, 2014 20.95 21.05 20.19 20.49 5,538 -0.56(-2.66%)
Oct 24, 2014 21.13 21.27 20.77 21.05 4,715 -0.06(-0.28%)
Oct 23, 2014 21.30 21.60 21.11 21.11 954 +0.03(+0.14%)
Oct 22, 2014 21.28 21.70 21.00 21.08 6,950 -0.66(-3.04%)
Oct 21, 2014 21.75 21.75 21.41 21.74 1,362 +0.04(+0.18%)
Oct 20, 2014 21.73 21.73 21.45 21.70 2,431 -0.04(-0.18%)
Oct 17, 2014 21.36 21.74 21.11 21.74 1,999 +0.42(+1.97%)
Oct 16, 2014 21.75 21.75 21.25 21.32 9,269 -1.14(-5.08%)
Oct 15, 2014 22.62 22.94 21.73 22.46 16,873 -0.43(-1.88%)
Oct 14, 2014 21.86 23.00 21.86 22.89 3,279 +1.20(+5.53%)
Oct 13, 2014 21.35 21.78 21.32 21.69 2,825 -0.10(-0.46%)
Oct 10, 2014 21.84 21.84 21.50 21.79 909 -0.29(-1.31%)
Oct 09, 2014 21.26 22.08 21.96 22.08 4,621 +0.12(+0.55%)
Oct 08, 2014 21.40 21.96 21.40 21.96 1,499 +0.64(+3.00%)
Oct 07, 2014 21.69 21.69 21.27 21.32 4,570 -0.45(-2.07%)
Oct 06, 2014 21.83 22.05 21.38 21.77 3,938 -0.58(-2.60%)
Oct 03, 2014 22.16 22.35 21.28 22.35 2,444 +0.15(+0.68%)
Oct 02, 2014 22.15 22.31 22.15 22.20 1,193 -0.01(-0.05%)
Oct 01, 2014 22.07 22.32 22.07 22.21 3,128 -0.12(-0.54%)
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%)
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.