United Guardian Inc (NQ: UG )

14.27 USD -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 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%)
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.