United Guardian Inc (NQ: UG )

14.47 USD +0.32 (+2.28%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.25 15.25 15.20 15.25 2,299 +0.00(+0.00%)
Dec 29, 2011 14.96 15.25 14.94 15.25 3,534 +0.38(+2.56%)
Dec 28, 2011 15.19 15.19 14.87 14.87 2,907 -0.15(-1.00%)
Dec 27, 2011 15.05 15.25 14.97 15.02 4,485 -0.08(-0.53%)
Dec 23, 2011 15.19 15.19 14.86 15.10 8,616 +0.10(+0.67%)
Dec 21, 2011 14.89 15.10 14.80 15.00 8,900 +0.20(+1.35%)
Dec 20, 2011 15.00 15.16 14.80 14.80 3,237 +0.00(+0.00%)
Dec 19, 2011 15.25 15.25 14.80 14.80 1,515 -0.10(-0.67%)
Dec 16, 2011 15.02 15.02 14.83 14.90 3,035 -0.12(-0.80%)
Dec 15, 2011 15.02 15.23 15.02 15.02 1,764 -0.03(-0.20%)
Dec 14, 2011 14.98 15.25 14.64 15.05 3,500 -0.11(-0.73%)
Dec 13, 2011 15.09 15.16 15.08 15.16 2,803 +0.05(+0.34%)
Dec 12, 2011 15.03 15.15 15.03 15.11 1,765 -0.08(-0.53%)
Dec 09, 2011 15.15 15.25 15.12 15.19 1,030 +0.05(+0.33%)
Dec 08, 2011 14.99 15.14 14.90 15.14 7,077 +0.20(+1.34%)
Dec 07, 2011 14.65 14.94 14.65 14.94 1,200 +0.18(+1.22%)
Dec 06, 2011 14.95 14.95 14.68 14.76 2,037 -0.04(-0.27%)
Dec 05, 2011 14.95 14.95 14.65 14.80 500 +0.04(+0.27%)
Dec 02, 2011 14.81 14.81 14.75 14.76 600 +0.01(+0.07%)
Dec 01, 2011 15.00 15.00 14.75 14.75 5,501 -0.25(-1.67%)
Nov 30, 2011 14.80 15.00 14.80 15.00 1,411 +0.17(+1.15%)
Nov 29, 2011 15.00 15.14 14.80 14.83 6,000 -0.17(-1.14%)
Nov 28, 2011 15.00 15.00 14.81 15.00 1,174 -0.00(-0.00%)
Nov 25, 2011 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Nov 23, 2011 14.83 15.00 14.77 15.00 2,934 +0.00(+0.00%)
Nov 22, 2011 15.00 15.00 15.00 15.00 200 -0.09(-0.60%)
Nov 21, 2011 14.82 15.10 14.82 15.09 3,061 +0.16(+1.07%)
Nov 18, 2011 14.95 15.13 14.93 14.93 625 -0.16(-1.06%)
Nov 17, 2011 15.09 15.09 15.09 15.09 589 -0.05(-0.33%)
Nov 15, 2011 15.06 15.14 15.14 15.14 1,000 -0.01(-0.07%)
Nov 14, 2011 15.15 15.15 15.15 15.15 100 +0.09(+0.60%)
Nov 11, 2011 15.01 15.12 14.95 15.06 1,610 +0.15(+1.01%)
Nov 10, 2011 14.86 15.16 14.86 14.91 2,089 -0.10(-0.67%)
Nov 09, 2011 14.98 15.03 14.86 15.01 700 -0.24(-1.57%)
Nov 08, 2011 15.24 15.25 15.16 15.25 2,374 +0.15(+0.99%)
Nov 07, 2011 15.17 15.17 15.10 15.10 2,128 -0.05(-0.33%)
Nov 04, 2011 15.25 15.25 14.42 15.15 1,862 +0.15(+1.00%)
Nov 03, 2011 14.89 15.00 14.79 15.00 700 +0.11(+0.74%)
Nov 02, 2011 14.58 14.89 14.58 14.89 511 +0.18(+1.22%)
Nov 01, 2011 14.26 14.92 14.26 14.71 1,530 -0.26(-1.74%)
Oct 31, 2011 14.65 14.97 14.51 14.97 1,119 +0.22(+1.49%)
Oct 28, 2011 14.94 15.00 14.70 14.75 3,846 -0.25(-1.67%)
Oct 27, 2011 14.95 15.00 14.69 15.00 4,190 +0.10(+0.67%)
Oct 26, 2011 14.92 14.92 14.90 14.90 200 +0.10(+0.68%)
Oct 25, 2011 14.56 14.95 14.56 14.80 2,900 +0.02(+0.14%)
Oct 24, 2011 14.75 14.78 14.55 14.78 627 -0.07(-0.47%)
Oct 21, 2011 14.82 14.85 14.80 14.85 1,130 -0.00(-0.00%)
Oct 20, 2011 14.69 14.85 14.67 14.85 2,900 +0.29(+1.99%)
Oct 19, 2011 14.51 14.70 14.50 14.56 4,113 +0.06(+0.41%)
Oct 18, 2011 14.60 14.68 14.50 14.50 1,993 -0.00(-0.00%)
Oct 17, 2011 14.55 14.57 14.50 14.50 800 -0.05(-0.34%)
Oct 14, 2011 14.70 14.70 14.55 14.55 800 +0.02(+0.14%)
Oct 12, 2011 14.50 14.53 14.53 14.53 1,700 +0.03(+0.21%)
Oct 10, 2011 14.70 14.50 14.50 14.50 1,700 +0.00(+0.00%)
Oct 07, 2011 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Oct 06, 2011 14.50 14.50 14.50 14.50 200 -0.17(-1.16%)
Oct 04, 2011 14.67 14.67 14.67 14.67 0 +0.17(+1.17%)
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.