MENU

United Guardian Inc (NQ: UG )

11.45 +0.38 (+3.43%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Oct 30, 2013 15.87 15.87 15.71 15.71 0 -0.04(-0.23%)
Oct 29, 2013 15.70 15.87 15.65 15.75 0 +0.04(+0.23%)
Oct 28, 2013 15.71 15.71 15.71 15.71 0 -0.01(-0.04%)
Oct 25, 2013 15.74 15.74 15.68 15.72 0 -0.03(-0.20%)
Oct 24, 2013 15.89 15.89 15.75 15.75 0 +0.04(+0.24%)
Oct 22, 2013 15.71 15.71 15.71 15.71 4,136 -0.06(-0.40%)
Oct 21, 2013 15.87 15.87 15.70 15.78 0 -0.14(-0.90%)
Oct 18, 2013 15.87 15.92 15.87 15.92 1,511 +0.05(+0.31%)
Oct 17, 2013 15.83 15.87 15.83 15.87 0 +0.11(+0.71%)
Oct 16, 2013 15.76 15.76 15.76 15.76 0 +0.17(+1.09%)
Oct 14, 2013 15.49 15.59 15.59 15.59 1,591 +0.13(+0.81%)
Oct 11, 2013 15.64 15.65 15.46 15.46 0 -0.21(-1.36%)
Oct 10, 2013 15.58 15.71 15.58 15.68 0 +0.26(+1.69%)
Oct 09, 2013 15.56 15.56 15.40 15.41 0 -0.20(-1.31%)
Oct 08, 2013 15.72 15.72 15.62 15.62 0 -0.03(-0.16%)
Oct 07, 2013 15.64 15.69 15.63 15.64 0 -0.01(-0.04%)
Oct 04, 2013 15.79 15.92 15.65 15.65 0 -0.09(-0.60%)
Oct 03, 2013 15.92 15.92 15.74 15.74 0 -0.19(-1.18%)
Oct 02, 2013 15.93 15.93 15.93 15.93 0 -0.05(-0.33%)
Oct 01, 2013 15.81 15.99 15.78 15.99 0 +0.24(+1.53%)
Sep 30, 2013 15.89 15.96 15.74 15.74 0 -0.24(-1.48%)
Sep 27, 2013 15.98 16.13 15.96 15.98 0 -0.10(-0.64%)
Sep 26, 2013 15.72 16.09 15.72 16.08 0 -0.04(-0.23%)
Sep 25, 2013 15.62 16.12 15.62 16.12 0 +0.02(+0.12%)
Sep 23, 2013 15.98 16.10 16.10 16.10 3,182 +0.06(+0.35%)
Sep 20, 2013 16.03 16.05 15.92 16.05 0 -0.07(-0.46%)
Sep 19, 2013 16.12 16.12 16.12 16.12 0 +0.40(+2.55%)
Sep 18, 2013 15.92 15.92 15.72 15.72 0 -0.25(-1.54%)
Sep 17, 2013 16.34 16.66 15.96 15.96 0 -0.18(-1.09%)
Sep 16, 2013 16.00 16.14 15.93 16.14 0 +0.14(+0.86%)
Sep 13, 2013 16.15 16.15 15.96 16.00 0 -0.15(-0.93%)
Sep 12, 2013 16.28 16.46 16.09 16.15 0 +0.07(+0.43%)
Sep 11, 2013 16.18 16.18 16.08 16.08 0 +0.17(+1.07%)
Sep 10, 2013 15.87 15.92 15.87 15.91 0 -0.18(-1.13%)
Sep 09, 2013 16.06 16.35 16.06 16.10 0 -0.01(-0.04%)
Sep 06, 2013 16.31 16.31 16.03 16.10 0 -0.08(-0.50%)
Sep 05, 2013 16.22 16.29 16.07 16.18 0 +0.15(+0.94%)
Sep 04, 2013 16.66 16.66 15.73 16.03 0 -0.64(-3.84%)
Sep 03, 2013 17.10 17.10 16.67 16.67 0 -0.43(-2.50%)
Aug 30, 2013 16.81 17.10 16.62 17.10 0 +0.26(+1.53%)
Aug 29, 2013 16.90 16.91 16.84 16.84 0 -0.09(-0.56%)
Aug 28, 2013 16.93 17.22 16.76 16.94 0 -0.03(-0.19%)
Aug 27, 2013 17.22 17.24 16.53 16.97 0 -0.29(-1.68%)
Aug 26, 2013 17.41 17.47 17.26 17.26 0 -0.15(-0.87%)
Aug 23, 2013 17.56 17.58 17.18 17.41 0 -0.16(-0.89%)
Aug 22, 2013 17.58 17.59 17.48 17.57 0 +0.06(+0.36%)
Aug 21, 2013 17.55 17.55 17.13 17.50 0 -0.09(-0.54%)
Aug 20, 2013 17.22 17.60 17.13 17.60 0 +0.34(+1.97%)
Aug 19, 2013 17.64 17.64 17.26 17.26 0 -0.23(-1.29%)
Aug 16, 2013 17.76 17.76 17.49 17.49 0 -0.32(-1.80%)
Aug 15, 2013 17.72 17.84 17.32 17.81 3,974 +0.35(+1.98%)
Aug 14, 2013 17.50 17.88 17.45 17.46 0 -0.04(-0.25%)
Aug 13, 2013 17.60 17.64 17.42 17.50 1,436 +0.10(+0.58%)
Aug 12, 2013 17.42 17.42 17.38 17.40 1,428 +0.21(+1.24%)
Aug 09, 2013 17.13 17.59 17.13 17.19 3,990 +0.03(+0.18%)
Aug 08, 2013 17.43 17.60 17.16 17.16 2,879 -0.13(-0.73%)
Aug 07, 2013 17.56 17.56 17.28 17.28 1,726 -0.15(-0.86%)
Aug 06, 2013 17.32 17.44 17.32 17.44 1,330 -0.01(-0.04%)
Aug 05, 2013 17.46 17.60 17.32 17.44 2,431 +0.00(+0.00%)
Aug 02, 2013 17.34 17.59 17.32 17.44 5,724 -0.06(-0.36%)
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.
TOP
Email a Story