United Guardian Inc (NQ: UG )

14.18 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.54 14.65 14.35 14.65 1,173 +0.05(+0.34%)
Jul 28, 2011 14.45 14.62 14.42 14.60 2,700 +0.03(+0.21%)
Jul 27, 2011 14.72 14.76 14.44 14.57 14,989 -0.08(-0.55%)
Jul 26, 2011 14.50 14.75 14.46 14.65 12,262 +0.14(+0.96%)
Jul 25, 2011 14.56 14.80 14.51 14.51 2,917 -0.19(-1.29%)
Jul 22, 2011 14.75 14.84 14.65 14.70 6,010 -0.05(-0.34%)
Jul 21, 2011 14.80 14.80 14.75 14.75 200 -0.16(-1.07%)
Jul 20, 2011 14.91 14.91 14.91 14.91 100 +0.37(+2.54%)
Jul 19, 2011 14.84 14.85 14.51 14.54 740 -0.46(-3.07%)
Jul 18, 2011 14.75 15.00 14.75 15.00 2,095 +0.25(+1.69%)
Jul 15, 2011 14.51 14.75 14.51 14.75 1,500 +0.30(+2.08%)
Jul 14, 2011 14.74 15.00 14.44 14.45 4,804 -0.23(-1.57%)
Jul 13, 2011 14.52 14.68 14.52 14.68 500 -0.06(-0.43%)
Jul 12, 2011 14.74 14.74 14.74 14.74 167 -0.03(-0.18%)
Jul 11, 2011 14.75 14.77 14.75 14.77 550 +0.26(+1.79%)
Jul 08, 2011 14.51 14.51 14.51 14.51 105 +0.13(+0.90%)
Jul 06, 2011 14.44 14.38 14.38 14.38 3,100 -0.05(-0.35%)
Jul 05, 2011 14.27 14.71 14.27 14.43 3,954 -0.03(-0.21%)
Jul 01, 2011 14.58 14.75 14.25 14.46 4,378 -0.13(-0.89%)
Jun 30, 2011 14.56 14.81 14.56 14.59 550 -0.05(-0.34%)
Jun 29, 2011 14.71 14.71 14.64 14.64 1,600 -0.17(-1.15%)
Jun 28, 2011 14.64 14.82 14.60 14.81 1,100 +0.17(+1.16%)
Jun 27, 2011 14.85 14.85 14.62 14.64 1,600 -0.21(-1.41%)
Jun 24, 2011 14.69 14.91 14.21 14.85 2,572 +0.05(+0.34%)
Jun 23, 2011 14.74 14.80 14.74 14.80 400 +0.06(+0.41%)
Jun 22, 2011 14.68 14.74 14.66 14.74 1,036 +0.19(+1.31%)
Jun 21, 2011 14.69 14.69 14.40 14.55 883 -0.03(-0.18%)
Jun 20, 2011 14.66 14.66 14.25 14.58 2,750 -0.08(-0.57%)
Jun 17, 2011 14.70 14.70 14.65 14.66 3,130 -0.06(-0.41%)
Jun 16, 2011 15.15 15.15 14.72 14.72 1,714 +0.00(+0.00%)
Jun 15, 2011 14.88 15.10 14.72 14.72 4,589 -0.13(-0.88%)
Jun 14, 2011 15.11 15.24 14.73 14.85 4,209 +0.00(+0.00%)
Jun 13, 2011 14.90 15.24 14.73 14.85 4,109 -0.04(-0.27%)
Jun 10, 2011 14.78 14.96 14.72 14.89 3,650 +0.01(+0.07%)
Jun 09, 2011 14.88 14.90 14.88 14.88 500 -0.07(-0.47%)
Jun 08, 2011 15.00 15.14 14.75 14.95 3,884 -0.05(-0.33%)
Jun 07, 2011 15.14 15.14 15.00 15.00 4,619 +0.05(+0.33%)
Jun 06, 2011 15.00 15.02 14.79 14.95 4,900 -0.19(-1.25%)
Jun 03, 2011 15.06 15.14 15.06 15.14 700 -0.49(-3.13%)
May 24, 2011 15.31 15.63 15.18 15.63 10,525 +0.46(+3.03%)
May 23, 2011 15.20 15.65 15.17 15.17 4,331 -0.33(-2.13%)
May 20, 2011 15.40 15.50 15.40 15.50 7,637 +0.10(+0.65%)
May 19, 2011 15.30 15.40 15.30 15.40 1,298 +0.10(+0.65%)
May 18, 2011 15.40 15.40 15.30 15.30 1,033 -0.10(-0.65%)
May 17, 2011 15.37 15.40 15.36 15.40 1,602 +0.04(+0.26%)
May 16, 2011 15.27 15.40 15.19 15.36 11,987 +0.34(+2.26%)
May 13, 2011 15.05 15.10 14.87 15.02 2,844 +0.12(+0.81%)
May 12, 2011 14.70 15.03 14.70 14.90 1,975 +0.15(+1.02%)
May 11, 2011 15.01 15.01 14.75 14.75 3,336 -0.27(-1.80%)
May 10, 2011 14.26 15.02 14.22 15.02 5,355 +0.97(+6.90%)
May 09, 2011 14.39 14.56 14.05 14.05 8,098 -0.21(-1.47%)
May 06, 2011 14.07 14.38 14.04 14.26 2,100 -0.03(-0.21%)
May 05, 2011 14.30 14.30 14.29 14.29 300 +0.24(+1.71%)
May 04, 2011 14.13 14.30 14.00 14.05 3,399 +0.01(+0.07%)
May 03, 2011 14.25 14.25 14.00 14.04 3,601 -0.33(-2.30%)
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.