MENU

United Guardian Inc (NQ: UG )

15.04 +0.31 (+2.10%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 21.79 21.79 20.67 20.67 11,258 -0.78(-3.64%)
Mar 30, 2016 21.20 21.56 21.20 21.45 2,984 +0.25(+1.18%)
Mar 29, 2016 21.32 21.66 21.20 21.20 5,082 -0.05(-0.24%)
Mar 28, 2016 22.00 22.00 21.25 21.25 15,423 -0.88(-3.98%)
Mar 24, 2016 22.21 22.13 22.13 22.13 7,700 -0.27(-1.21%)
Mar 23, 2016 22.31 22.96 22.21 22.40 4,179 +0.04(+0.20%)
Mar 22, 2016 22.20 22.50 21.95 22.36 11,058 +0.41(+1.89%)
Mar 21, 2016 22.19 22.50 21.91 21.94 7,841 -0.06(-0.27%)
Mar 18, 2016 21.75 22.00 21.75 22.00 1,539 +0.06(+0.27%)
Mar 17, 2016 22.31 22.31 21.78 21.94 4,054 -0.21(-0.94%)
Mar 16, 2016 22.00 22.15 21.90 22.15 871 +0.35(+1.60%)
Mar 15, 2016 21.75 22.11 21.75 21.80 1,914 -0.24(-1.09%)
Mar 14, 2016 22.19 22.99 21.91 22.04 9,486 +0.04(+0.18%)
Mar 11, 2016 21.95 22.16 21.79 22.00 4,775 +0.20(+0.92%)
Mar 10, 2016 22.20 22.56 21.80 21.80 3,499 -0.54(-2.42%)
Mar 09, 2016 22.68 22.69 22.10 22.34 2,020 +0.28(+1.27%)
Mar 08, 2016 22.37 23.00 22.01 22.06 5,584 +0.06(+0.27%)
Mar 07, 2016 22.58 22.58 21.92 22.00 7,127 -0.25(-1.12%)
Mar 04, 2016 21.60 22.94 21.60 22.25 13,600 +0.65(+3.01%)
Mar 03, 2016 21.84 22.21 21.57 21.60 3,426 -0.01(-0.05%)
Mar 02, 2016 21.80 22.00 21.20 21.61 3,126 -0.28(-1.28%)
Mar 01, 2016 21.49 22.72 21.20 21.89 11,060 -0.49(-2.19%)
Feb 29, 2016 22.62 22.62 21.20 22.38 5,403 +0.02(+0.07%)
Feb 26, 2016 22.25 22.99 22.25 22.36 4,805 +0.41(+1.89%)
Feb 25, 2016 22.52 22.52 21.65 21.95 5,179 -0.05(-0.23%)
Feb 24, 2016 21.85 23.00 21.69 22.00 2,218 +0.51(+2.37%)
Feb 23, 2016 21.00 22.05 20.99 21.49 14,514 +0.59(+2.82%)
Feb 22, 2016 20.87 21.00 20.85 20.90 2,885 +0.05(+0.24%)
Feb 19, 2016 21.00 21.02 20.85 20.85 5,060 +0.10(+0.48%)
Feb 18, 2016 21.36 21.36 20.55 20.75 8,606 -0.74(-3.44%)
Feb 17, 2016 21.25 21.50 21.24 21.49 3,718 -0.06(-0.28%)
Feb 16, 2016 22.07 22.31 21.00 21.55 10,190 -0.27(-1.26%)
Feb 12, 2016 21.90 21.82 21.82 21.82 4,000 -0.18(-0.80%)
Feb 11, 2016 21.67 22.00 20.99 22.00 3,070 +0.35(+1.62%)
Feb 10, 2016 21.12 21.70 20.96 21.65 3,730 +0.28(+1.31%)
Feb 09, 2016 20.55 21.37 20.35 21.37 6,119 +1.00(+4.91%)
Feb 08, 2016 20.72 20.72 20.31 20.37 2,627 -0.31(-1.50%)
Feb 05, 2016 19.70 20.89 19.70 20.68 4,231 +0.93(+4.71%)
Feb 04, 2016 20.05 20.35 19.75 19.75 6,682 -0.51(-2.52%)
Feb 03, 2016 20.62 20.73 20.17 20.26 6,626 -0.53(-2.55%)
Feb 02, 2016 20.16 20.89 20.00 20.79 5,401 +0.84(+4.21%)
Feb 01, 2016 20.11 20.52 19.90 19.95 5,495 -0.02(-0.10%)
Jan 29, 2016 19.85 20.85 19.85 19.97 9,680 -0.03(-0.15%)
Jan 28, 2016 20.29 20.83 20.00 20.00 8,262 -0.14(-0.70%)
Jan 27, 2016 19.96 20.26 19.68 20.14 12,389 +0.80(+4.14%)
Jan 26, 2016 19.34 19.81 18.55 19.34 3,858 +0.00(+0.00%)
Jan 25, 2016 19.92 19.92 18.56 19.34 2,515 -0.61(-3.06%)
Jan 22, 2016 19.04 20.09 19.04 19.95 3,485 +1.24(+6.63%)
Jan 21, 2016 20.02 20.25 18.40 18.71 13,464 -1.95(-9.44%)
Jan 20, 2016 21.30 21.30 19.54 20.66 7,698 -0.94(-4.35%)
Jan 19, 2016 21.71 22.50 21.01 21.60 7,377 +0.56(+2.66%)
Jan 15, 2016 22.17 21.04 21.04 21.04 13,100 -1.48(-6.57%)
Jan 14, 2016 22.43 22.99 21.99 22.52 4,120 +0.27(+1.21%)
Jan 13, 2016 22.10 23.00 22.10 22.25 6,845 -0.53(-2.33%)
Jan 12, 2016 21.70 23.49 21.70 22.78 5,997 +1.23(+5.68%)
Jan 11, 2016 20.91 22.04 20.78 21.55 6,700 +1.87(+9.51%)
Jan 08, 2016 20.50 21.00 19.68 19.68 2,409 -0.92(-4.45%)
Jan 07, 2016 18.57 20.60 18.57 20.60 2,727 +0.01(+0.05%)
Jan 06, 2016 20.02 20.85 20.02 20.59 6,241 -0.26(-1.25%)
Jan 05, 2016 21.07 21.18 20.39 20.85 4,651 +0.55(+2.71%)
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