United Guardian Inc (NQ: UG )

14.10 USD -0.10 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.04 25.01 25.01 25.01 2,400 +0.15(+0.60%)
Aug 28, 2014 25.29 25.49 24.86 24.86 2,305 -0.37(-1.47%)
Aug 27, 2014 25.50 25.76 25.22 25.23 4,723 +0.00(+0.00%)
Aug 26, 2014 25.25 25.49 25.20 25.23 5,022 +0.04(+0.16%)
Aug 25, 2014 25.35 25.35 25.00 25.19 3,738 -0.13(-0.51%)
Aug 22, 2014 24.63 25.59 24.63 25.32 4,086 +0.92(+3.77%)
Aug 21, 2014 24.04 24.71 24.04 24.40 6,225 +0.40(+1.67%)
Aug 20, 2014 23.81 24.50 23.40 24.00 14,327 +0.21(+0.88%)
Aug 19, 2014 23.21 23.85 23.21 23.79 6,725 +0.76(+3.30%)
Aug 18, 2014 21.71 23.55 21.71 23.03 11,715 +1.25(+5.74%)
Aug 15, 2014 21.69 21.78 21.19 21.78 8,502 +0.71(+3.37%)
Aug 14, 2014 20.69 21.74 20.25 21.07 14,340 +0.08(+0.38%)
Aug 13, 2014 21.84 23.04 20.00 20.99 23,519 -0.85(-3.89%)
Aug 12, 2014 22.35 23.94 21.84 21.84 7,792 -0.24(-1.09%)
Aug 11, 2014 23.33 23.73 22.08 22.08 23,156 -1.02(-4.42%)
Aug 08, 2014 24.10 24.25 22.87 23.10 25,730 -2.10(-8.33%)
Aug 07, 2014 24.85 25.59 24.85 25.20 4,857 +0.35(+1.41%)
Aug 06, 2014 24.95 25.10 24.85 24.85 2,246 -0.17(-0.70%)
Aug 05, 2014 24.97 25.10 24.97 25.02 3,507 -0.05(-0.22%)
Aug 04, 2014 25.02 25.67 24.99 25.08 6,421 -0.26(-1.03%)
Aug 01, 2014 25.25 25.50 25.13 25.34 6,200 -0.02(-0.06%)
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%)
Jul 01, 2014 29.19 29.73 27.87 29.35 5,841 +0.74(+2.59%)
Jun 30, 2014 28.27 29.04 28.27 28.61 2,335 +0.39(+1.38%)
Jun 27, 2014 27.98 28.22 27.50 28.22 6,468 +0.72(+2.62%)
Jun 26, 2014 28.00 28.00 27.00 27.50 4,795 +0.00(+0.00%)
Jun 25, 2014 27.11 27.90 27.11 27.50 3,373 +0.45(+1.66%)
Jun 24, 2014 27.10 27.93 26.77 27.05 6,851 -0.45(-1.64%)
Jun 23, 2014 26.88 27.50 26.88 27.50 1,926 +0.84(+3.15%)
Jun 20, 2014 27.50 27.57 26.66 26.66 13,657 -0.88(-3.20%)
Jun 19, 2014 27.40 28.10 27.40 27.54 5,788 +0.22(+0.81%)
Jun 18, 2014 28.30 28.30 27.32 27.32 7,206 -1.23(-4.31%)
Jun 17, 2014 28.62 28.89 28.44 28.55 4,901 +0.35(+1.24%)
Jun 16, 2014 30.84 30.84 28.05 28.20 10,779 -0.53(-1.84%)
Jun 13, 2014 28.95 30.45 28.70 28.73 9,000 +0.13(+0.45%)
Jun 12, 2014 28.72 29.44 28.54 28.60 9,769 -0.90(-3.05%)
Jun 11, 2014 30.50 30.55 28.69 29.50 5,382 -1.00(-3.28%)
Jun 10, 2014 30.22 30.50 30.22 30.50 4,578 -1.20(-3.79%)
Jun 06, 2014 31.55 31.74 31.54 31.70 2,888 -0.35(-1.09%)
Jun 05, 2014 32.77 32.77 31.56 32.05 1,590 -0.59(-1.81%)
Jun 04, 2014 32.30 33.03 31.73 32.64 1,448 +0.82(+2.58%)
Jun 03, 2014 31.54 32.30 31.54 31.82 1,247 -0.01(-0.03%)
Jun 02, 2014 31.83 31.83 31.51 31.83 1,211 -0.17(-0.53%)
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%)
Mar 03, 2014 28.49 28.50 28.39 28.48 2,053 +0.62(+2.23%)
Feb 28, 2014 28.30 28.30 27.86 27.86 1,726 -0.49(-1.73%)
Feb 27, 2014 28.31 28.36 28.31 28.35 1,991 +0.51(+1.83%)
Feb 26, 2014 27.84 27.84 27.84 27.84 161 -0.01(-0.03%)
Feb 25, 2014 27.94 27.94 27.80 27.85 991 -0.14(-0.50%)
Feb 24, 2014 28.36 28.36 27.86 27.99 2,096 -0.31(-1.10%)
Feb 21, 2014 28.36 28.36 28.02 28.30 867 +0.12(+0.41%)
Feb 20, 2014 27.78 28.36 27.66 28.18 923 +0.03(+0.12%)
Feb 19, 2014 27.97 28.18 27.97 28.15 2,117 -0.05(-0.18%)
Feb 18, 2014 27.85 28.27 27.52 28.20 13,435 +0.02(+0.07%)
Feb 14, 2014 28.24 28.18 28.18 28.18 1,600 +0.28(+1.00%)
Feb 12, 2014 27.81 27.90 27.90 27.90 21 +0.10(+0.35%)
Feb 11, 2014 27.81 27.95 27.61 27.80 1,821 -0.01(-0.02%)
Feb 10, 2014 27.92 28.33 27.79 27.81 2,627 +0.11(+0.40%)
Feb 07, 2014 27.69 27.86 27.53 27.70 2,302 -0.66(-2.33%)
Feb 06, 2014 28.36 28.36 27.90 28.36 2,197 +0.00(+0.00%)
Feb 05, 2014 28.00 28.36 28.00 28.36 1,476 +0.18(+0.64%)
Feb 04, 2014 28.10 28.36 28.00 28.18 4,222 +0.08(+0.28%)
Feb 03, 2014 28.71 28.71 28.10 28.10 1,692 -0.55(-1.92%)
Jan 31, 2014 28.35 28.75 28.35 28.65 5,437 +0.25(+0.88%)
Jan 30, 2014 28.38 28.40 28.38 28.40 795 -0.25(-0.87%)
Jan 29, 2014 28.27 28.65 28.27 28.65 391 +0.36(+1.27%)
Jan 28, 2014 28.29 28.29 28.29 28.29 182 +0.17(+0.60%)
Jan 27, 2014 28.10 28.30 28.10 28.12 1,345 +0.11(+0.39%)
Jan 24, 2014 28.62 28.62 28.00 28.01 1,944 -0.19(-0.67%)
Jan 23, 2014 27.90 28.59 27.90 28.20 1,889 +0.36(+1.30%)
Jan 22, 2014 27.84 27.84 27.84 27.84 377 -0.07(-0.25%)
Jan 21, 2014 27.91 27.91 27.91 27.91 125 +0.01(+0.02%)
Jan 17, 2014 28.64 27.90 27.90 27.90 2,500 -0.35(-1.22%)
Jan 16, 2014 27.89 28.30 27.89 28.25 929 +0.23(+0.82%)
Jan 15, 2014 27.10 28.51 27.06 28.02 9,667 +0.92(+3.39%)
Jan 14, 2014 27.16 27.16 26.75 27.10 1,180 +0.15(+0.56%)
Jan 13, 2014 27.33 27.33 26.77 26.95 3,307 -0.22(-0.81%)
Jan 10, 2014 27.16 27.40 27.16 27.17 2,806 +0.02(+0.07%)
Jan 09, 2014 27.10 27.35 27.00 27.15 10,782 -0.82(-2.94%)
Jan 08, 2014 27.60 28.00 27.60 27.97 1,571 +0.67(+2.46%)
Jan 07, 2014 27.75 27.80 27.30 27.30 2,353 -0.83(-2.95%)
Jan 06, 2014 28.25 28.62 27.78 28.13 4,487 +0.35(+1.26%)
Jan 03, 2014 28.55 28.69 27.50 27.78 2,686 -0.19(-0.68%)
Jan 02, 2014 27.90 28.50 26.60 27.97 7,565 -0.21(-0.73%)
Dec 31, 2013 28.25 28.18 28.18 28.18 1,800 +0.18(+0.63%)
Dec 30, 2013 28.03 28.28 27.55 28.00 4,342 -0.00(-0.00%)
Dec 27, 2013 28.00 28.00 28.00 28.00 566 +0.00(+0.00%)
Dec 26, 2013 28.10 28.10 28.00 28.00 454 -0.38(-1.34%)
Dec 24, 2013 27.88 28.79 27.85 28.38 3,944 +0.21(+0.74%)
Dec 23, 2013 27.79 28.55 27.47 28.17 5,576 +1.12(+4.15%)
Dec 20, 2013 27.88 28.99 26.76 27.05 4,079 -0.25(-0.92%)
Dec 19, 2013 27.05 28.41 27.00 27.30 2,810 +0.68(+2.55%)
Dec 18, 2013 27.43 27.76 25.93 26.62 2,030 +0.12(+0.45%)
Dec 17, 2013 25.62 28.41 25.62 26.50 2,929 +0.50(+1.92%)
Dec 16, 2013 27.27 29.13 25.75 26.00 3,605 -1.00(-3.70%)
Dec 13, 2013 27.97 27.97 25.50 27.00 3,351 -0.92(-3.30%)
Dec 12, 2013 28.56 29.39 27.92 27.92 8,705 -0.49(-1.72%)
Dec 11, 2013 28.40 28.41 28.20 28.41 1,609 -0.28(-0.98%)
Dec 10, 2013 28.90 29.90 28.49 28.69 5,332 +0.87(+3.13%)
Dec 09, 2013 28.86 29.99 27.82 27.82 9,199 -0.98(-3.40%)
Dec 06, 2013 28.00 29.00 27.83 28.80 0 +1.17(+4.23%)
Dec 05, 2013 27.49 27.80 26.79 27.63 0 -0.15(-0.55%)
Dec 04, 2013 26.14 27.95 26.14 27.78 0 +1.05(+3.93%)
Dec 03, 2013 25.83 26.73 25.83 26.73 0 +1.23(+4.83%)
Dec 02, 2013 26.00 26.07 25.50 25.50 0 -0.45(-1.73%)
Nov 29, 2013 25.20 25.95 25.20 25.95 0 +0.06(+0.24%)
Nov 27, 2013 25.23 25.89 25.22 25.89 0 +0.65(+2.59%)
Nov 26, 2013 25.15 25.47 25.15 25.24 0 -0.01(-0.06%)
Nov 25, 2013 25.05 25.41 25.00 25.25 0 +0.15(+0.59%)
Nov 22, 2013 25.10 25.10 25.10 25.10 0 +0.29(+1.17%)
Nov 21, 2013 24.81 24.81 24.81 24.81 0 -0.26(-1.03%)
Nov 20, 2013 24.79 25.11 24.79 25.07 0 +0.31(+1.25%)
Nov 19, 2013 24.74 25.10 24.67 24.76 0 +0.06(+0.24%)
Nov 18, 2013 24.40 25.01 24.40 24.70 0 +0.31(+1.27%)
Nov 15, 2013 24.90 25.12 24.39 24.39 0 -0.46(-1.85%)
Nov 14, 2013 24.83 25.00 24.30 24.85 0 -0.12(-0.48%)
Nov 13, 2013 24.30 24.97 24.30 24.97 0 +0.52(+2.14%)
Nov 12, 2013 24.35 24.63 24.35 24.45 0 +0.05(+0.20%)
Nov 11, 2013 24.33 24.40 24.31 24.40 0 -0.10(-0.41%)
Nov 08, 2013 24.26 24.63 24.26 24.50 0 +0.22(+0.91%)
Nov 07, 2013 24.92 25.00 24.25 24.28 0 -0.73(-2.92%)
Nov 06, 2013 25.12 25.12 25.00 25.01 0 -0.11(-0.44%)
Nov 05, 2013 25.12 25.12 25.12 25.12 0 +0.34(+1.38%)
Nov 04, 2013 24.75 24.78 24.75 24.78 0 -0.47(-1.87%)
Nov 01, 2013 25.25 25.25 25.25 25.25 0 +0.25(+1.00%)
Oct 31, 2013 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 30, 2013 25.25 25.25 25.00 25.00 0 -0.06(-0.23%)
Oct 29, 2013 24.98 25.25 24.90 25.06 0 +0.06(+0.23%)
Oct 28, 2013 25.00 25.00 25.00 25.00 0 -0.01(-0.04%)
Oct 25, 2013 25.05 25.05 24.94 25.01 0 -0.05(-0.20%)
Oct 24, 2013 25.29 25.29 25.06 25.06 0 +0.06(+0.24%)
Oct 22, 2013 25.00 25.00 25.00 25.00 2,600 -0.10(-0.40%)
Oct 21, 2013 25.25 25.25 24.98 25.10 0 -0.23(-0.90%)
Oct 18, 2013 25.25 25.33 25.25 25.33 950 +0.08(+0.31%)
Oct 17, 2013 25.19 25.25 25.19 25.25 0 +0.18(+0.71%)
Oct 16, 2013 25.07 25.07 25.07 25.07 0 +0.27(+1.09%)
Oct 14, 2013 24.64 24.80 24.80 24.80 1,000 +0.20(+0.81%)
Oct 11, 2013 24.89 24.90 24.60 24.60 0 -0.34(-1.36%)
Oct 10, 2013 24.79 25.00 24.79 24.94 0 +0.42(+1.69%)
Oct 09, 2013 24.75 24.75 24.50 24.52 0 -0.33(-1.31%)
Oct 08, 2013 25.01 25.01 24.85 24.85 0 -0.04(-0.16%)
Oct 07, 2013 24.88 24.96 24.87 24.89 0 -0.01(-0.04%)
Oct 04, 2013 25.12 25.33 24.90 24.90 0 -0.15(-0.60%)
Oct 03, 2013 25.33 25.33 25.05 25.05 0 -0.30(-1.18%)
Oct 02, 2013 25.35 25.35 25.35 25.35 0 -0.08(-0.33%)
Oct 01, 2013 25.16 25.43 25.10 25.43 0 +0.38(+1.53%)
Sep 30, 2013 25.28 25.39 25.05 25.05 0 -0.38(-1.48%)
Sep 27, 2013 25.43 25.66 25.40 25.43 0 -0.16(-0.64%)
Sep 26, 2013 25.01 25.60 25.01 25.59 0 -0.06(-0.23%)
Sep 25, 2013 24.85 25.65 24.85 25.65 0 +0.03(+0.12%)
Sep 23, 2013 25.42 25.62 25.62 25.62 2,000 +0.09(+0.35%)
Sep 20, 2013 25.50 25.53 25.33 25.53 0 -0.12(-0.46%)
Sep 19, 2013 25.65 25.65 25.65 25.65 0 +0.64(+2.55%)
Sep 18, 2013 25.33 25.33 25.01 25.01 0 -0.39(-1.54%)
Sep 17, 2013 26.00 26.50 25.40 25.40 0 -0.28(-1.09%)
Sep 16, 2013 25.46 25.68 25.34 25.68 0 +0.22(+0.86%)
Sep 13, 2013 25.70 25.70 25.40 25.46 0 -0.24(-0.93%)
Sep 12, 2013 25.90 26.19 25.60 25.70 0 +0.11(+0.43%)
Sep 11, 2013 25.75 25.75 25.59 25.59 0 +0.27(+1.07%)
Sep 10, 2013 25.25 25.33 25.25 25.32 0 -0.29(-1.13%)
Sep 09, 2013 25.55 26.01 25.55 25.61 0 -0.01(-0.04%)
Sep 06, 2013 25.95 25.95 25.50 25.62 0 -0.13(-0.50%)
Sep 05, 2013 25.80 25.91 25.56 25.75 0 +0.24(+0.94%)
Sep 04, 2013 26.50 26.50 25.03 25.51 0 -1.02(-3.84%)
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.