United Guardian Inc (NQ: UG )

16.65 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.26 25.55 25.25 25.36 1,947 -0.49(-1.89%)
Jul 30, 2014 25.25 25.88 25.25 25.84 1,376 +0.45(+1.78%)
Jul 29, 2014 25.85 25.89 25.33 25.39 2,722 -0.44(-1.70%)
Jul 28, 2014 27.00 27.14 25.17 25.83 18,403 -0.99(-3.69%)
Jul 25, 2014 27.00 27.20 26.65 26.82 12,310 -0.18(-0.67%)
Jul 24, 2014 27.09 27.23 27.00 27.00 9,301 -0.18(-0.66%)
Jul 23, 2014 26.82 27.18 26.82 27.18 1,111 +0.43(+1.61%)
Jul 22, 2014 26.93 27.24 26.75 26.75 2,552 -0.19(-0.71%)
Jul 21, 2014 27.15 27.24 26.92 26.94 1,026 -0.31(-1.14%)
Jul 18, 2014 27.10 27.25 26.90 27.25 1,573 +0.15(+0.55%)
Jul 17, 2014 27.99 27.99 26.55 27.10 16,919 -0.99(-3.52%)
Jul 16, 2014 28.34 29.00 28.04 28.09 1,933 -0.36(-1.27%)
Jul 15, 2014 28.03 28.45 28.03 28.45 1,156 +0.50(+1.79%)
Jul 14, 2014 29.45 29.45 27.95 27.95 2,553 -0.67(-2.34%)
Jul 11, 2014 28.09 29.51 28.09 28.62 1,941 +0.56(+2.00%)
Jul 10, 2014 29.00 29.00 28.00 28.06 2,058 -0.55(-1.92%)
Jul 09, 2014 29.49 30.57 28.61 28.61 4,107 -0.36(-1.24%)
Jul 08, 2014 29.07 29.25 27.05 28.97 5,824 -0.24(-0.82%)
Jul 07, 2014 30.05 30.90 29.02 29.21 10,690 -1.30(-4.26%)
Jul 03, 2014 29.60 30.51 30.51 30.51 3,700 -0.09(-0.29%)
Jul 02, 2014 29.64 30.60 29.02 30.60 4,684 +1.25(+4.26%)
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.