MENU

United Guardian Inc (NQ: UG )

15.58 +0.01 (+0.07%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 13.65 15.27 13.64 14.18 7,690 +0.37(+2.68%)
Jul 28, 2016 13.98 14.49 13.58 13.81 26,185 -0.34(-2.40%)
Jul 27, 2016 14.29 14.29 13.69 14.15 11,748 -0.15(-1.05%)
Jul 26, 2016 14.29 14.60 14.27 14.30 3,959 +0.03(+0.21%)
Jul 25, 2016 14.53 14.53 14.27 14.27 5,493 -0.14(-0.97%)
Jul 22, 2016 15.03 15.03 13.53 14.41 11,121 -0.59(-3.93%)
Jul 21, 2016 15.12 15.32 14.54 15.00 13,356 -0.13(-0.86%)
Jul 20, 2016 15.08 15.20 15.08 15.13 6,171 +0.06(+0.40%)
Jul 19, 2016 15.25 15.63 15.07 15.07 11,627 -0.60(-3.83%)
Jul 18, 2016 15.77 15.77 15.01 15.67 7,674 -0.12(-0.79%)
Jul 15, 2016 15.81 15.96 15.77 15.79 8,508 -0.20(-1.22%)
Jul 14, 2016 15.86 16.00 15.80 15.99 4,767 +0.01(+0.06%)
Jul 13, 2016 16.04 16.04 15.76 15.98 6,820 -0.07(-0.43%)
Jul 12, 2016 16.05 16.05 15.96 16.05 2,553 +0.15(+0.94%)
Jul 11, 2016 16.07 16.07 15.81 15.90 2,552 -0.19(-1.18%)
Jul 08, 2016 16.40 16.30 16.06 16.09 2,856 -0.21(-1.29%)
Jul 07, 2016 16.17 16.50 16.17 16.30 1,600 -0.20(-1.21%)
Jul 05, 2016 16.80 16.97 16.50 16.50 655 +0.00(+0.00%)
Jul 01, 2016 16.82 16.50 16.50 16.50 2,500 +0.43(+2.68%)
Jun 30, 2016 16.17 16.49 15.92 16.07 6,892 -0.31(-1.89%)
Jun 29, 2016 16.30 16.67 16.10 16.38 1,168 +0.20(+1.24%)
Jun 28, 2016 16.30 16.48 16.03 16.18 6,439 -0.07(-0.43%)
Jun 27, 2016 16.36 16.94 16.01 16.25 3,066 -0.40(-2.40%)
Jun 24, 2016 16.35 17.07 15.66 16.65 13,687 +0.17(+1.03%)
Jun 23, 2016 16.60 16.98 16.42 16.48 9,080 -0.10(-0.60%)
Jun 22, 2016 16.45 16.68 16.41 16.58 2,842 +0.07(+0.42%)
Jun 21, 2016 16.50 17.01 16.35 16.51 8,175 -0.08(-0.48%)
Jun 20, 2016 16.74 16.76 16.45 16.59 12,044 -0.08(-0.48%)
Jun 17, 2016 16.96 16.96 16.36 16.67 2,352 +0.06(+0.35%)
Jun 16, 2016 16.52 17.09 16.52 16.61 2,423 +0.01(+0.07%)
Jun 15, 2016 17.18 17.18 16.41 16.60 2,815 -0.44(-2.58%)
Jun 14, 2016 16.50 17.24 16.27 17.04 9,876 +0.53(+3.21%)
Jun 13, 2016 16.75 16.75 16.51 16.51 2,447 -0.25(-1.49%)
Jun 10, 2016 16.50 16.85 16.50 16.76 3,667 +0.23(+1.39%)
Jun 09, 2016 16.79 16.85 16.53 16.53 5,765 -0.42(-2.48%)
Jun 08, 2016 16.63 16.95 16.63 16.95 2,348 +0.15(+0.89%)
Jun 07, 2016 16.66 16.80 16.54 16.80 2,924 +0.15(+0.90%)
Jun 06, 2016 16.79 17.00 16.06 16.65 5,699 -0.03(-0.18%)
Jun 03, 2016 17.23 17.23 16.68 16.68 1,508 -0.18(-1.06%)
Jun 02, 2016 16.80 17.15 16.77 16.86 5,683 +0.06(+0.37%)
Jun 01, 2016 17.20 17.20 16.70 16.80 7,644 -0.40(-2.34%)
May 31, 2016 17.26 17.40 16.76 17.20 6,093 +0.07(+0.41%)
May 27, 2016 17.18 17.13 17.13 17.13 3,400 -0.26(-1.50%)
May 26, 2016 17.51 17.64 17.30 17.39 7,596 -0.10(-0.57%)
May 25, 2016 17.18 17.50 17.16 17.49 4,070 +0.24(+1.39%)
May 24, 2016 17.47 17.60 17.10 17.25 4,041 -0.09(-0.52%)
May 23, 2016 17.51 17.72 17.04 17.34 13,194 +0.30(+1.76%)
May 20, 2016 16.78 17.33 16.78 17.04 988 +0.32(+1.91%)
May 19, 2016 16.98 17.38 16.72 16.72 2,258 -0.66(-3.80%)
May 18, 2016 16.73 17.60 16.45 17.38 8,556 +0.61(+3.64%)
May 17, 2016 16.87 16.89 16.72 16.77 1,068 +0.00(+0.00%)
May 16, 2016 16.75 16.80 16.25 16.77 19,527 +0.08(+0.48%)
May 13, 2016 16.89 16.89 16.52 16.69 11,277 +0.04(+0.24%)
May 12, 2016 17.24 17.24 16.65 16.65 8,848 -0.35(-2.06%)
May 11, 2016 17.53 17.53 16.99 17.00 3,486 -0.81(-4.55%)
May 10, 2016 17.13 17.81 17.13 17.81 2,092 +0.79(+4.67%)
May 09, 2016 17.13 17.45 16.80 17.02 8,706 -0.14(-0.84%)
May 06, 2016 18.15 18.15 16.99 17.16 13,436 -0.59(-3.32%)
May 05, 2016 17.81 18.15 17.71 17.75 2,458 +0.08(+0.45%)
May 04, 2016 18.45 18.45 17.60 17.67 6,365 -0.62(-3.39%)
May 03, 2016 18.11 18.35 17.70 18.29 11,556 +0.01(+0.05%)
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