United Guardian Inc (NQ: UG )

14.55 USD -0.34 (-2.28%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 20.20 20.55 20.20 20.55 2,000 -0.40(-1.91%)
Nov 26, 2014 20.16 20.95 20.95 20.95 8,600 +0.90(+4.49%)
Nov 25, 2014 20.31 20.31 20.02 20.05 1,607 -0.48(-2.33%)
Nov 24, 2014 20.72 20.72 20.08 20.53 5,075 +0.51(+2.53%)
Nov 21, 2014 20.63 20.63 19.82 20.02 5,988 -0.13(-0.66%)
Nov 20, 2014 20.40 20.75 19.97 20.15 3,857 -0.25(-1.21%)
Nov 19, 2014 20.43 20.60 20.40 20.40 1,292 -0.15(-0.73%)
Nov 18, 2014 19.81 20.83 19.81 20.55 3,804 +0.33(+1.63%)
Nov 17, 2014 19.45 21.00 19.45 20.22 2,309 -0.68(-3.25%)
Nov 14, 2014 20.11 20.90 20.11 20.90 5,878 +1.04(+5.24%)
Nov 13, 2014 19.44 20.40 19.32 19.86 6,327 +0.61(+3.16%)
Nov 12, 2014 19.10 19.49 19.10 19.25 3,050 +0.24(+1.26%)
Nov 11, 2014 19.50 19.50 19.00 19.01 4,744 +0.01(+0.05%)
Nov 10, 2014 20.00 20.50 19.00 19.00 28,502 -1.09(-5.43%)
Nov 07, 2014 20.50 20.55 20.01 20.09 8,049 -0.66(-3.18%)
Nov 06, 2014 20.36 21.00 20.36 20.75 3,248 -0.08(-0.38%)
Nov 05, 2014 20.37 21.00 20.37 20.83 2,586 +0.48(+2.36%)
Nov 04, 2014 20.35 20.35 20.35 20.35 446 -0.35(-1.69%)
Nov 03, 2014 20.99 21.25 20.30 20.70 4,622 -0.16(-0.77%)
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%)
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.