MENU

United Guardian Inc (NQ: UG )

11.27 -0.13 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 12.56 13.16 12.56 12.90 2,485 +0.23(+1.81%)
Jun 29, 2015 13.13 13.21 12.67 12.67 4,206 -0.94(-6.90%)
Jun 26, 2015 13.04 13.61 13.04 13.61 3,764 +0.56(+4.30%)
Jun 25, 2015 13.08 13.23 13.04 13.05 3,569 -0.06(-0.46%)
Jun 24, 2015 13.40 13.40 13.08 13.11 833 -0.28(-2.07%)
Jun 23, 2015 13.43 13.43 13.39 13.39 2,849 +0.02(+0.15%)
Jun 22, 2015 13.08 13.44 13.04 13.37 3,643 +0.50(+3.88%)
Jun 19, 2015 13.72 13.72 12.83 12.87 17,918 -0.82(-6.02%)
Jun 18, 2015 14.44 14.44 13.68 13.69 2,580 -0.21(-1.48%)
Jun 17, 2015 14.58 14.58 13.90 13.90 940 +0.02(+0.12%)
Jun 16, 2015 14.33 14.58 13.88 13.88 2,650 -0.30(-2.14%)
Jun 15, 2015 14.33 14.85 13.60 14.18 5,322 -0.14(-0.94%)
Jun 12, 2015 14.85 14.85 14.32 14.32 1,763 -0.08(-0.56%)
Jun 11, 2015 14.85 14.85 14.32 14.40 5,334 -0.45(-3.00%)
Jun 10, 2015 14.85 14.86 14.45 14.85 3,104 +0.43(+2.98%)
Jun 09, 2015 14.75 14.86 14.34 14.42 1,604 -0.17(-1.19%)
Jun 08, 2015 15.45 15.45 14.59 14.59 11,763 -0.68(-4.42%)
Jun 05, 2015 14.86 15.51 14.86 15.27 3,671 +0.28(+1.89%)
Jun 04, 2015 14.70 14.98 14.70 14.98 1,219 -0.43(-2.76%)
Jun 03, 2015 15.41 15.41 15.41 15.41 618 -0.00(-0.00%)
Jun 02, 2015 14.69 15.41 14.69 15.41 1,082 +0.75(+5.12%)
Jun 01, 2015 14.85 14.86 14.59 14.66 7,427 -0.32(-2.12%)
May 29, 2015 14.96 15.26 14.79 14.97 2,152 -0.25(-1.64%)
May 28, 2015 15.20 15.33 14.59 15.22 22,168 +0.23(+1.53%)
May 27, 2015 14.64 15.03 14.53 15.00 8,469 +0.25(+1.70%)
May 26, 2015 14.66 15.08 14.53 14.74 22,876 -0.18(-1.20%)
May 22, 2015 13.97 14.92 14.92 14.92 9,234 +1.19(+8.66%)
May 21, 2015 13.43 14.86 12.62 13.73 12,346 +0.09(+0.65%)
May 20, 2015 12.91 13.87 12.91 13.64 15,409 +0.73(+5.65%)
May 19, 2015 12.57 13.20 12.45 12.91 22,086 +0.23(+1.83%)
May 18, 2015 12.71 12.71 12.50 12.68 9,771 -0.02(-0.16%)
May 15, 2015 12.48 12.71 12.48 12.70 18,444 +0.43(+3.50%)
May 14, 2015 12.60 12.60 12.27 12.27 16,904 +0.14(+1.14%)
May 13, 2015 12.42 12.64 12.09 12.13 19,737 -0.54(-4.22%)
May 12, 2015 12.23 12.67 11.94 12.67 42,056 +0.58(+4.81%)
May 11, 2015 12.70 12.70 12.01 12.09 21,302 -0.60(-4.74%)
May 07, 2015 12.64 12.69 12.69 12.69 37 +0.13(+1.00%)
May 06, 2015 12.59 12.71 12.51 12.56 5,125 +0.18(+1.49%)
May 05, 2015 12.52 12.52 12.30 12.38 1,070 +0.05(+0.37%)
May 04, 2015 12.56 12.71 12.33 12.33 3,757 -0.13(-1.06%)
May 01, 2015 12.20 12.59 12.20 12.47 3,066 +0.20(+1.62%)
Apr 30, 2015 12.15 12.34 12.15 12.27 10,483 +0.11(+0.92%)
Apr 29, 2015 12.15 12.26 12.15 12.15 9,883 -0.01(-0.11%)
Apr 28, 2015 12.35 12.67 12.08 12.17 14,251 -0.18(-1.50%)
Apr 27, 2015 12.70 12.70 12.29 12.35 26,425 -0.34(-2.65%)
Apr 24, 2015 12.02 12.69 11.94 12.69 14,326 +0.66(+5.49%)
Apr 23, 2015 12.29 12.48 11.98 12.03 28,642 -0.32(-2.61%)
Apr 22, 2015 12.43 12.43 12.24 12.35 3,994 +0.06(+0.52%)
Apr 21, 2015 12.19 12.43 12.19 12.29 5,169 +0.16(+1.31%)
Apr 20, 2015 12.02 12.21 11.90 12.13 35,951 +0.09(+0.71%)
Apr 17, 2015 11.99 12.04 11.89 12.04 24,001 +0.10(+0.83%)
Apr 16, 2015 12.40 12.40 11.80 11.94 21,521 -0.45(-3.62%)
Apr 15, 2015 12.46 12.47 12.39 12.39 5,086 +0.14(+1.13%)
Apr 14, 2015 12.28 12.28 12.25 12.25 1,544 -0.03(-0.22%)
Apr 13, 2015 12.29 12.29 12.28 12.28 800 -0.01(-0.05%)
Apr 10, 2015 12.27 12.29 12.21 12.29 2,311 +0.02(+0.16%)
Apr 09, 2015 12.39 12.39 12.25 12.27 8,506 -0.12(-0.96%)
Apr 08, 2015 12.39 12.39 12.39 12.39 2,229 -0.08(-0.64%)
Apr 07, 2015 12.39 12.47 12.39 12.47 1,426 +0.08(+0.64%)
Apr 06, 2015 12.39 12.43 12.39 12.39 820 +0.01(+0.05%)
Apr 02, 2015 12.32 12.38 12.38 12.38 756 -0.13(-1.06%)
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