United Guardian Inc (NQ: UG )

15.15 USD -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.80 15.00 14.80 15.00 1,411 +0.17(+1.15%)
Nov 29, 2011 15.00 15.14 14.80 14.83 6,000 -0.17(-1.14%)
Nov 28, 2011 15.00 15.00 14.81 15.00 1,174 -0.00(-0.00%)
Nov 25, 2011 15.00 15.00 15.00 15.00 100 +0.00(+0.00%)
Nov 23, 2011 14.83 15.00 14.77 15.00 2,934 +0.00(+0.00%)
Nov 22, 2011 15.00 15.00 15.00 15.00 200 -0.09(-0.60%)
Nov 21, 2011 14.82 15.10 14.82 15.09 3,061 +0.16(+1.07%)
Nov 18, 2011 14.95 15.13 14.93 14.93 625 -0.16(-1.06%)
Nov 17, 2011 15.09 15.09 15.09 15.09 589 -0.05(-0.33%)
Nov 15, 2011 15.06 15.14 15.14 15.14 1,000 -0.01(-0.07%)
Nov 14, 2011 15.15 15.15 15.15 15.15 100 +0.09(+0.60%)
Nov 11, 2011 15.01 15.12 14.95 15.06 1,610 +0.15(+1.01%)
Nov 10, 2011 14.86 15.16 14.86 14.91 2,089 -0.10(-0.67%)
Nov 09, 2011 14.98 15.03 14.86 15.01 700 -0.24(-1.57%)
Nov 08, 2011 15.24 15.25 15.16 15.25 2,374 +0.15(+0.99%)
Nov 07, 2011 15.17 15.17 15.10 15.10 2,128 -0.05(-0.33%)
Nov 04, 2011 15.25 15.25 14.42 15.15 1,862 +0.15(+1.00%)
Nov 03, 2011 14.89 15.00 14.79 15.00 700 +0.11(+0.74%)
Nov 02, 2011 14.58 14.89 14.58 14.89 511 +0.18(+1.22%)
Nov 01, 2011 14.26 14.92 14.26 14.71 1,530 -0.26(-1.74%)
Oct 31, 2011 14.65 14.97 14.51 14.97 1,119 +0.22(+1.49%)
Oct 28, 2011 14.94 15.00 14.70 14.75 3,846 -0.25(-1.67%)
Oct 27, 2011 14.95 15.00 14.69 15.00 4,190 +0.10(+0.67%)
Oct 26, 2011 14.92 14.92 14.90 14.90 200 +0.10(+0.68%)
Oct 25, 2011 14.56 14.95 14.56 14.80 2,900 +0.02(+0.14%)
Oct 24, 2011 14.75 14.78 14.55 14.78 627 -0.07(-0.47%)
Oct 21, 2011 14.82 14.85 14.80 14.85 1,130 -0.00(-0.00%)
Oct 20, 2011 14.69 14.85 14.67 14.85 2,900 +0.29(+1.99%)
Oct 19, 2011 14.51 14.70 14.50 14.56 4,113 +0.06(+0.41%)
Oct 18, 2011 14.60 14.68 14.50 14.50 1,993 -0.00(-0.00%)
Oct 17, 2011 14.55 14.57 14.50 14.50 800 -0.05(-0.34%)
Oct 14, 2011 14.70 14.70 14.55 14.55 800 +0.02(+0.14%)
Oct 12, 2011 14.50 14.53 14.53 14.53 1,700 +0.03(+0.21%)
Oct 10, 2011 14.70 14.50 14.50 14.50 1,700 +0.00(+0.00%)
Oct 07, 2011 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Oct 06, 2011 14.50 14.50 14.50 14.50 200 -0.17(-1.16%)
Oct 04, 2011 14.67 14.67 14.67 14.67 0 +0.17(+1.17%)
Oct 03, 2011 14.95 14.95 14.50 14.50 4,646 -0.42(-2.82%)
Sep 30, 2011 14.35 14.95 14.35 14.92 1,104 +0.57(+3.96%)
Sep 29, 2011 14.37 14.37 14.35 14.35 514 -0.14(-0.96%)
Sep 28, 2011 14.69 14.69 14.49 14.49 200 +0.24(+1.68%)
Sep 27, 2011 14.44 14.47 14.20 14.25 2,857 +0.10(+0.71%)
Sep 26, 2011 14.27 14.55 14.15 14.15 700 -0.25(-1.74%)
Sep 22, 2011 14.52 14.40 14.40 14.40 5,200 -0.25(-1.71%)
Sep 21, 2011 14.78 14.78 14.62 14.65 515 -0.05(-0.34%)
Sep 20, 2011 14.70 14.70 14.70 14.70 300 +0.00(+0.00%)
Sep 19, 2011 14.63 14.79 14.52 14.70 2,826 +0.13(+0.89%)
Sep 16, 2011 14.90 14.95 14.55 14.57 4,360 -0.32(-2.15%)
Sep 15, 2011 14.90 14.90 14.85 14.89 550 +0.10(+0.68%)
Sep 14, 2011 14.63 14.90 14.52 14.79 910 -0.10(-0.67%)
Sep 13, 2011 14.89 14.90 14.82 14.89 1,317 +0.19(+1.29%)
Sep 12, 2011 14.78 14.90 14.65 14.70 1,035 -0.19(-1.28%)
Sep 09, 2011 14.95 14.95 14.89 14.89 200 -0.06(-0.40%)
Sep 08, 2011 14.80 14.95 14.66 14.95 815 +0.05(+0.34%)
Sep 07, 2011 14.75 14.95 14.69 14.90 4,937 +0.20(+1.36%)
Sep 06, 2011 14.62 14.75 14.62 14.70 2,150 -0.03(-0.20%)
Sep 02, 2011 14.52 14.73 14.52 14.73 940 +0.23(+1.59%)
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.