United Guardian Inc (NQ: UG )

14.38 USD -0.19 (-1.34%)
Streaming Delayed Price Updated: 2:04 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.63 22.25 20.90 21.76 23,214 -0.35(-1.58%)
May 30, 2012 21.40 22.11 21.20 22.11 3,505 +0.71(+3.32%)
May 29, 2012 20.83 21.75 20.75 21.40 3,855 +0.20(+0.96%)
May 25, 2012 21.24 21.24 20.60 21.20 1,800 -0.12(-0.58%)
May 24, 2012 20.86 22.18 20.86 21.32 10,188 +0.30(+1.43%)
May 23, 2012 20.96 21.18 20.60 21.02 2,220 +0.10(+0.48%)
May 22, 2012 20.55 20.92 20.55 20.92 4,172 +0.37(+1.80%)
May 21, 2012 20.56 20.95 20.55 20.55 10,472 -0.01(-0.05%)
May 18, 2012 20.77 21.31 20.54 20.56 3,592 -0.23(-1.11%)
May 17, 2012 20.84 20.95 20.50 20.79 6,904 +0.14(+0.68%)
May 16, 2012 21.25 21.99 20.56 20.65 29,934 -1.33(-6.05%)
May 15, 2012 19.47 22.55 19.23 21.98 133,627 +3.38(+18.17%)
May 14, 2012 18.59 18.75 18.51 18.60 3,382 +0.55(+3.05%)
May 11, 2012 18.05 18.05 18.05 18.05 2,278 -0.45(-2.43%)
May 10, 2012 18.74 18.74 18.40 18.50 1,328 -0.55(-2.90%)
May 09, 2012 18.42 19.08 18.42 19.05 1,859 +0.68(+3.71%)
May 08, 2012 19.59 19.59 18.37 18.37 2,639 -1.18(-6.04%)
May 07, 2012 19.70 19.70 19.39 19.55 1,108 -0.15(-0.76%)
May 04, 2012 19.45 19.70 19.00 19.70 700 +0.25(+1.29%)
May 03, 2012 19.44 19.45 19.36 19.45 2,828 +0.15(+0.78%)
May 02, 2012 19.43 19.43 19.30 19.30 519 +0.05(+0.26%)
May 01, 2012 19.35 19.38 19.02 19.25 2,035 +0.02(+0.13%)
Apr 30, 2012 18.93 19.44 18.93 19.23 3,747 +0.66(+3.53%)
Apr 26, 2012 18.43 18.57 18.57 18.57 6,700 +0.12(+0.65%)
Apr 25, 2012 18.43 18.50 18.42 18.45 1,650 +0.15(+0.82%)
Apr 24, 2012 18.32 18.42 18.30 18.30 3,442 -0.05(-0.27%)
Apr 23, 2012 18.20 18.45 18.20 18.35 2,674 +0.29(+1.62%)
Apr 20, 2012 18.31 18.43 18.06 18.06 850 -0.22(-1.21%)
Apr 19, 2012 18.16 18.48 18.16 18.28 1,251 +0.23(+1.27%)
Apr 18, 2012 18.48 18.50 18.05 18.05 3,265 -0.15(-0.82%)
Apr 17, 2012 18.50 18.50 18.20 18.20 4,118 -0.17(-0.92%)
Apr 16, 2012 18.40 18.50 17.85 18.37 5,588 +0.00(+0.00%)
Apr 13, 2012 18.05 18.40 18.05 18.37 610 +0.37(+2.05%)
Apr 12, 2012 18.19 18.40 18.00 18.00 1,398 -0.31(-1.69%)
Apr 11, 2012 18.35 18.35 18.18 18.31 1,099 -0.04(-0.22%)
Apr 10, 2012 18.35 18.35 18.35 18.35 100 +0.08(+0.44%)
Apr 09, 2012 18.38 18.38 18.05 18.27 1,392 -0.18(-0.98%)
Apr 05, 2012 18.40 18.45 17.81 18.45 2,664 -0.04(-0.22%)
Apr 04, 2012 18.49 18.49 18.49 18.49 300 -0.03(-0.16%)
Apr 03, 2012 18.12 18.89 18.12 18.52 7,467 +0.37(+2.04%)
Apr 02, 2012 18.58 19.86 18.15 18.15 11,812 -0.20(-1.09%)
Mar 30, 2012 17.75 18.35 17.75 18.35 2,094 +0.49(+2.74%)
Mar 29, 2012 17.86 17.86 17.86 17.86 120 -0.27(-1.49%)
Mar 28, 2012 16.85 18.52 16.85 18.13 6,514 +1.20(+7.09%)
Mar 27, 2012 16.81 17.28 16.81 16.93 550 +0.12(+0.71%)
Mar 26, 2012 17.20 17.20 16.80 16.81 2,002 -0.44(-2.55%)
Mar 23, 2012 17.80 17.80 17.21 17.25 1,841 -0.25(-1.43%)
Mar 22, 2012 17.56 17.62 17.20 17.50 3,650 +0.05(+0.29%)
Mar 21, 2012 17.22 17.45 17.04 17.45 1,508 +0.22(+1.28%)
Mar 20, 2012 17.38 17.56 16.64 17.23 4,113 +0.49(+2.93%)
Mar 19, 2012 16.90 17.56 16.63 16.74 1,970 -0.10(-0.59%)
Mar 16, 2012 16.63 17.00 16.63 16.84 1,100 +0.15(+0.90%)
Mar 15, 2012 16.81 17.10 16.61 16.69 3,479 -0.31(-1.82%)
Mar 14, 2012 16.80 17.10 16.80 17.00 4,007 +0.29(+1.74%)
Mar 13, 2012 16.98 17.28 16.70 16.71 2,093 -0.04(-0.24%)
Mar 12, 2012 16.73 16.75 16.62 16.75 1,863 +0.17(+1.03%)
Mar 09, 2012 16.10 16.98 16.10 16.58 4,641 +0.33(+2.03%)
Mar 08, 2012 16.28 16.35 16.15 16.25 985 -0.14(-0.85%)
Mar 07, 2012 16.26 16.39 16.08 16.39 2,277 +0.39(+2.44%)
Mar 06, 2012 15.83 16.14 15.82 16.00 1,270 +0.24(+1.52%)
Mar 05, 2012 16.82 16.88 15.76 15.76 1,982 -0.87(-5.23%)
Mar 02, 2012 16.51 16.90 16.20 16.63 3,303 +0.32(+1.96%)
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.