United Guardian Inc (NQ: UG )

14.15 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 19.47 19.83 19.83 19.83 3,100 +0.33(+1.69%)
Dec 30, 2014 19.65 19.81 19.50 19.50 4,482 -0.15(-0.76%)
Dec 29, 2014 19.60 19.85 19.55 19.65 6,663 +0.10(+0.53%)
Dec 26, 2014 19.70 19.70 19.45 19.55 2,246 -0.20(-1.03%)
Dec 24, 2014 19.80 19.75 19.75 19.75 1,000 -0.11(-0.55%)
Dec 23, 2014 19.10 19.89 19.08 19.86 7,542 +0.36(+1.85%)
Dec 22, 2014 20.09 20.09 19.50 19.50 11,018 -0.59(-2.94%)
Dec 19, 2014 19.75 20.09 19.75 20.09 6,339 +0.35(+1.77%)
Dec 18, 2014 19.93 19.93 19.71 19.74 1,081 +0.04(+0.20%)
Dec 17, 2014 19.71 19.93 19.66 19.70 3,325 +0.00(+0.00%)
Dec 16, 2014 19.09 19.70 19.09 19.70 3,624 +0.50(+2.60%)
Dec 15, 2014 18.76 19.20 18.76 19.20 4,974 +0.02(+0.10%)
Dec 12, 2014 19.05 19.18 18.80 19.18 7,504 +0.12(+0.63%)
Dec 11, 2014 19.50 19.55 19.01 19.06 13,965 -0.29(-1.50%)
Dec 10, 2014 19.50 19.50 19.18 19.35 6,783 -0.25(-1.28%)
Dec 09, 2014 19.75 19.75 19.35 19.60 9,293 -0.22(-1.11%)
Dec 08, 2014 20.05 20.32 19.75 19.82 7,515 -0.52(-2.56%)
Dec 05, 2014 20.36 20.36 19.96 20.34 3,386 +0.05(+0.27%)
Dec 04, 2014 19.82 20.36 19.82 20.29 2,956 +0.22(+1.08%)
Dec 03, 2014 20.04 20.10 20.04 20.07 1,439 -0.17(-0.84%)
Dec 02, 2014 20.08 20.24 19.80 20.24 3,170 +0.49(+2.48%)
Dec 01, 2014 20.32 20.32 19.75 19.75 5,821 -0.80(-3.89%)
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%)
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.