United Guardian Inc (NQ: UG )

14.14 USD +0.34 (+2.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.15 22.41 21.81 22.38 0 -0.03(-0.13%)
Apr 29, 2013 22.40 22.41 21.89 22.41 446 +0.41(+1.86%)
Apr 26, 2013 22.42 22.23 22.00 22.00 2,676 -0.23(-1.03%)
Apr 25, 2013 22.29 22.52 21.51 22.23 2,244 -0.25(-1.11%)
Apr 24, 2013 22.64 22.64 21.91 22.48 0 -0.17(-0.75%)
Apr 23, 2013 21.57 22.70 21.57 22.65 4,734 +1.05(+4.86%)
Apr 22, 2013 21.67 21.77 21.60 21.60 2,539 -0.07(-0.32%)
Apr 19, 2013 22.10 22.10 21.50 21.67 2,224 -0.27(-1.23%)
Apr 18, 2013 22.00 22.04 21.35 21.94 1,010 -0.52(-2.32%)
Apr 17, 2013 22.46 22.54 22.25 22.46 3,953 -0.04(-0.18%)
Apr 16, 2013 22.75 22.75 22.50 22.50 3,325 -0.16(-0.71%)
Apr 15, 2013 22.40 22.75 22.01 22.66 6,392 +0.25(+1.12%)
Apr 12, 2013 22.20 22.50 22.20 22.41 2,494 -0.09(-0.40%)
Apr 11, 2013 21.72 22.50 21.31 22.50 8,936 +0.88(+4.07%)
Apr 10, 2013 21.74 21.74 21.00 21.62 4,048 -0.14(-0.64%)
Apr 09, 2013 21.24 21.77 21.24 21.76 3,355 +0.29(+1.35%)
Apr 08, 2013 21.64 21.75 21.01 21.47 6,539 +0.34(+1.61%)
Apr 05, 2013 20.82 21.58 20.82 21.13 7,448 +0.07(+0.33%)
Apr 04, 2013 20.00 21.24 20.00 21.06 3,713 +0.25(+1.20%)
Apr 03, 2013 20.80 21.05 20.80 20.81 3,646 +0.00(+0.00%)
Apr 02, 2013 20.13 20.99 20.13 20.81 6,000 +0.86(+4.31%)
Apr 01, 2013 19.61 20.00 19.61 19.95 2,630 +0.55(+2.84%)
Mar 28, 2013 19.50 19.50 19.40 19.40 7,568 +0.05(+0.26%)
Mar 27, 2013 19.00 19.50 19.00 19.35 2,946 +0.13(+0.68%)
Mar 26, 2013 19.32 19.50 19.21 19.22 3,300 -0.05(-0.26%)
Mar 25, 2013 19.27 19.30 19.00 19.27 3,501 +0.07(+0.38%)
Mar 22, 2013 19.73 20.66 18.70 19.20 10,410 -0.59(-3.00%)
Mar 21, 2013 18.58 20.80 18.58 19.79 6,875 +0.93(+4.93%)
Mar 20, 2013 19.26 19.26 18.50 18.86 12,764 +0.02(+0.11%)
Mar 19, 2013 19.08 19.41 18.80 18.84 11,890 -0.28(-1.47%)
Mar 18, 2013 19.50 20.18 18.95 19.12 6,192 -0.23(-1.19%)
Mar 15, 2013 19.59 19.70 19.00 19.35 2,689 -0.28(-1.43%)
Mar 14, 2013 20.80 20.80 19.06 19.63 3,000 -0.21(-1.06%)
Mar 13, 2013 20.83 20.97 19.76 19.84 6,250 -0.66(-3.22%)
Mar 12, 2013 20.25 21.07 20.25 20.50 6,063 +0.76(+3.85%)
Mar 11, 2013 20.61 20.84 19.55 19.74 5,862 -0.83(-4.05%)
Mar 08, 2013 20.00 20.74 19.90 20.57 3,243 +0.59(+2.97%)
Mar 07, 2013 20.73 20.73 19.70 19.98 9,300 -0.27(-1.34%)
Mar 06, 2013 21.70 22.49 20.03 20.25 9,262 -1.59(-7.28%)
Mar 05, 2013 20.61 22.51 20.61 21.84 1,787 +1.33(+6.48%)
Mar 04, 2013 21.08 21.20 19.79 20.51 2,750 -0.70(-3.30%)
Mar 01, 2013 19.94 21.21 19.22 21.21 3,243 +1.43(+7.25%)
Feb 28, 2013 19.60 19.98 19.60 19.78 7,041 +0.18(+0.90%)
Feb 27, 2013 19.70 19.70 19.60 19.60 900 +0.04(+0.20%)
Feb 26, 2013 19.49 19.90 19.49 19.56 1,243 +0.16(+0.82%)
Feb 25, 2013 20.61 20.64 19.13 19.40 11,092 -1.16(-5.63%)
Feb 22, 2013 20.84 20.85 20.51 20.56 1,625 -0.24(-1.17%)
Feb 21, 2013 20.51 21.79 20.51 20.80 4,552 +0.04(+0.19%)
Feb 20, 2013 20.79 20.93 20.57 20.76 2,000 -0.77(-3.57%)
Feb 19, 2013 20.52 21.53 20.30 21.53 964 +1.16(+5.72%)
Feb 15, 2013 20.26 20.45 20.26 20.36 750 +0.10(+0.51%)
Feb 14, 2013 21.15 22.08 20.25 20.26 6,550 -0.93(-4.39%)
Feb 13, 2013 21.77 21.83 20.97 21.19 1,370 -0.65(-2.98%)
Feb 12, 2013 21.64 21.84 21.44 21.84 1,434 +0.14(+0.65%)
Feb 11, 2013 22.55 22.55 21.55 21.70 5,737 -0.96(-4.24%)
Feb 08, 2013 22.51 22.75 22.51 22.66 3,216 +0.16(+0.71%)
Feb 07, 2013 22.26 22.75 22.26 22.50 2,400 +0.29(+1.31%)
Feb 06, 2013 22.49 22.49 22.05 22.21 1,140 +0.31(+1.42%)
Feb 04, 2013 21.81 21.95 21.81 21.90 1,257 -0.05(-0.23%)
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.