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 (%)
May 30, 2014 32.20 32.25 32.00 32.00 1,101 -0.25(-0.78%)
May 29, 2014 32.10 32.75 31.17 32.25 6,790 -0.75(-2.27%)
May 28, 2014 32.61 33.00 30.81 33.00 5,986 +0.32(+0.98%)
May 27, 2014 33.81 34.30 32.65 32.68 4,276 -1.59(-4.64%)
May 23, 2014 33.76 34.27 34.27 34.27 2,000 +0.79(+2.36%)
May 22, 2014 33.49 33.49 33.48 33.48 839 +0.00(+0.00%)
May 21, 2014 33.07 33.62 32.50 33.48 2,143 +0.20(+0.60%)
May 20, 2014 31.64 33.40 31.64 33.28 4,042 +1.48(+4.65%)
May 19, 2014 31.98 32.10 31.76 31.80 5,604 -0.37(-1.15%)
May 16, 2014 31.99 32.17 31.12 32.17 4,798 +0.42(+1.32%)
May 15, 2014 33.28 33.28 31.15 31.75 6,119 -1.75(-5.22%)
May 14, 2014 33.50 33.50 33.50 33.50 417 -0.29(-0.87%)
May 13, 2014 33.85 34.00 33.00 33.79 7,366 -0.31(-0.90%)
May 12, 2014 34.14 34.40 33.47 34.10 4,036 -0.30(-0.88%)
May 09, 2014 33.00 34.41 33.00 34.40 3,331 -0.03(-0.08%)
May 08, 2014 33.74 34.43 33.65 34.43 2,302 +0.43(+1.26%)
May 07, 2014 33.50 34.96 33.01 34.00 9,938 +0.00(+0.00%)
May 06, 2014 34.10 35.25 34.00 34.00 6,611 +0.05(+0.15%)
May 05, 2014 33.19 34.68 32.30 33.95 9,075 +0.96(+2.91%)
May 02, 2014 30.20 34.06 30.20 32.99 8,068 +1.89(+6.08%)
May 01, 2014 31.00 31.10 31.00 31.10 735 +0.10(+0.32%)
Apr 30, 2014 30.25 31.00 30.25 31.00 5,245 +0.85(+2.82%)
Apr 29, 2014 29.55 30.25 29.55 30.15 2,141 +0.00(+0.00%)
Apr 28, 2014 29.53 30.44 29.27 30.15 6,800 +0.65(+2.20%)
Apr 25, 2014 29.03 29.79 29.02 29.50 7,582 +0.25(+0.85%)
Apr 24, 2014 29.69 29.69 29.25 29.25 1,925 -0.15(-0.51%)
Apr 23, 2014 29.02 29.40 28.97 29.40 1,398 -0.26(-0.87%)
Apr 22, 2014 30.00 30.01 29.27 29.66 5,362 -0.34(-1.14%)
Apr 21, 2014 29.50 30.00 29.11 30.00 2,964 +0.41(+1.39%)
Apr 17, 2014 29.49 29.59 29.59 29.59 4,700 -0.40(-1.33%)
Apr 16, 2014 29.40 29.99 29.00 29.99 5,917 +0.41(+1.40%)
Apr 15, 2014 29.44 29.99 29.30 29.57 3,521 -0.42(-1.39%)
Apr 14, 2014 29.00 29.99 29.00 29.99 4,125 +1.11(+3.84%)
Apr 11, 2014 28.88 28.88 28.88 28.88 790 +0.08(+0.26%)
Apr 10, 2014 29.20 29.30 28.80 28.80 4,041 -0.50(-1.69%)
Apr 09, 2014 29.13 29.50 29.13 29.30 1,141 +0.12(+0.41%)
Apr 08, 2014 29.14 29.18 29.14 29.18 474 -0.11(-0.38%)
Apr 07, 2014 29.20 29.29 29.20 29.29 333 +0.09(+0.31%)
Apr 04, 2014 29.50 29.50 29.10 29.20 2,113 -0.01(-0.03%)
Apr 03, 2014 29.22 29.33 29.12 29.21 1,462 +0.13(+0.45%)
Apr 02, 2014 29.50 29.50 28.79 29.08 7,625 +0.10(+0.35%)
Apr 01, 2014 29.17 29.53 28.25 28.98 8,213 -0.27(-0.92%)
Mar 31, 2014 28.76 29.58 28.61 29.25 6,245 +0.90(+3.17%)
Mar 28, 2014 28.00 28.59 28.00 28.35 3,140 -0.42(-1.46%)
Mar 26, 2014 28.51 28.77 28.77 28.77 252 +0.02(+0.07%)
Mar 25, 2014 28.75 28.75 28.75 28.75 234 -0.01(-0.03%)
Mar 24, 2014 28.80 28.82 28.53 28.76 2,095 +0.01(+0.03%)
Mar 21, 2014 28.50 28.81 28.50 28.75 3,767 +0.33(+1.16%)
Mar 20, 2014 28.42 28.42 28.42 28.42 147 +0.37(+1.32%)
Mar 19, 2014 28.04 28.48 28.04 28.05 1,159 +0.05(+0.18%)
Mar 18, 2014 28.00 28.48 28.00 28.00 3,083 -0.28(-0.99%)
Mar 17, 2014 28.48 28.48 28.00 28.28 4,798 -0.02(-0.07%)
Mar 14, 2014 28.34 28.34 28.30 28.30 1,128 -0.18(-0.63%)
Mar 13, 2014 28.30 28.48 28.30 28.48 2,074 +0.18(+0.64%)
Mar 12, 2014 28.30 28.30 28.30 28.30 500 +0.00(+0.00%)
Mar 11, 2014 28.30 28.30 28.30 28.30 289 -0.18(-0.63%)
Mar 10, 2014 28.48 28.48 28.00 28.48 1,569 +0.15(+0.51%)
Mar 07, 2014 28.00 28.33 28.00 28.33 437 -0.14(-0.48%)
Mar 06, 2014 28.25 28.47 28.25 28.47 1,032 +0.09(+0.31%)
Mar 05, 2014 28.46 28.48 28.38 28.38 3,658 +0.33(+1.18%)
Mar 04, 2014 28.00 28.10 28.00 28.05 753 -0.43(-1.51%)
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.