United Guardian Inc (NQ: UG )

14.15 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 19.50 19.50 19.40 19.40 7,568 +0.05(+0.26%)
Mar 27, 2013 19.00 19.50 19.00 19.35 2,946 +0.13(+0.68%)
Mar 26, 2013 19.32 19.50 19.21 19.22 3,300 -0.05(-0.26%)
Mar 25, 2013 19.27 19.30 19.00 19.27 3,501 +0.07(+0.38%)
Mar 22, 2013 19.73 20.66 18.70 19.20 10,410 -0.59(-3.00%)
Mar 21, 2013 18.58 20.80 18.58 19.79 6,875 +0.93(+4.93%)
Mar 20, 2013 19.26 19.26 18.50 18.86 12,764 +0.02(+0.11%)
Mar 19, 2013 19.08 19.41 18.80 18.84 11,890 -0.28(-1.47%)
Mar 18, 2013 19.50 20.18 18.95 19.12 6,192 -0.23(-1.19%)
Mar 15, 2013 19.59 19.70 19.00 19.35 2,689 -0.28(-1.43%)
Mar 14, 2013 20.80 20.80 19.06 19.63 3,000 -0.21(-1.06%)
Mar 13, 2013 20.83 20.97 19.76 19.84 6,250 -0.66(-3.22%)
Mar 12, 2013 20.25 21.07 20.25 20.50 6,063 +0.76(+3.85%)
Mar 11, 2013 20.61 20.84 19.55 19.74 5,862 -0.83(-4.05%)
Mar 08, 2013 20.00 20.74 19.90 20.57 3,243 +0.59(+2.97%)
Mar 07, 2013 20.73 20.73 19.70 19.98 9,300 -0.27(-1.34%)
Mar 06, 2013 21.70 22.49 20.03 20.25 9,262 -1.59(-7.28%)
Mar 05, 2013 20.61 22.51 20.61 21.84 1,787 +1.33(+6.48%)
Mar 04, 2013 21.08 21.20 19.79 20.51 2,750 -0.70(-3.30%)
Mar 01, 2013 19.94 21.21 19.22 21.21 3,243 +1.43(+7.25%)
Feb 28, 2013 19.60 19.98 19.60 19.78 7,041 +0.18(+0.90%)
Feb 27, 2013 19.70 19.70 19.60 19.60 900 +0.04(+0.20%)
Feb 26, 2013 19.49 19.90 19.49 19.56 1,243 +0.16(+0.82%)
Feb 25, 2013 20.61 20.64 19.13 19.40 11,092 -1.16(-5.63%)
Feb 22, 2013 20.84 20.85 20.51 20.56 1,625 -0.24(-1.17%)
Feb 21, 2013 20.51 21.79 20.51 20.80 4,552 +0.04(+0.19%)
Feb 20, 2013 20.79 20.93 20.57 20.76 2,000 -0.77(-3.57%)
Feb 19, 2013 20.52 21.53 20.30 21.53 964 +1.16(+5.72%)
Feb 15, 2013 20.26 20.45 20.26 20.36 750 +0.10(+0.51%)
Feb 14, 2013 21.15 22.08 20.25 20.26 6,550 -0.93(-4.39%)
Feb 13, 2013 21.77 21.83 20.97 21.19 1,370 -0.65(-2.98%)
Feb 12, 2013 21.64 21.84 21.44 21.84 1,434 +0.14(+0.65%)
Feb 11, 2013 22.55 22.55 21.55 21.70 5,737 -0.96(-4.24%)
Feb 08, 2013 22.51 22.75 22.51 22.66 3,216 +0.16(+0.71%)
Feb 07, 2013 22.26 22.75 22.26 22.50 2,400 +0.29(+1.31%)
Feb 06, 2013 22.49 22.49 22.05 22.21 1,140 +0.31(+1.42%)
Feb 04, 2013 21.81 21.95 21.81 21.90 1,257 -0.05(-0.23%)
Feb 01, 2013 21.87 22.75 21.68 21.95 3,560 +0.27(+1.24%)
Jan 31, 2013 21.66 22.04 21.66 21.68 2,475 -0.30(-1.36%)
Jan 30, 2013 21.16 21.98 21.16 21.98 8,750 +0.73(+3.44%)
Jan 29, 2013 20.97 21.25 20.28 21.25 6,954 +0.61(+2.96%)
Jan 28, 2013 20.46 21.18 20.11 20.64 2,423 +0.53(+2.64%)
Jan 25, 2013 20.45 21.00 20.11 20.11 3,307 -0.13(-0.67%)
Jan 24, 2013 19.89 20.25 19.89 20.25 799 +0.35(+1.76%)
Jan 23, 2013 20.40 20.45 19.87 19.90 1,326 -0.40(-1.99%)
Jan 22, 2013 20.43 20.48 19.84 20.30 3,457 +0.13(+0.64%)
Jan 18, 2013 20.36 20.36 20.17 20.17 1,400 -0.24(-1.18%)
Jan 17, 2013 20.22 20.45 19.54 20.41 400 +0.39(+1.92%)
Jan 16, 2013 20.21 20.21 20.02 20.02 260 -0.29(-1.41%)
Jan 15, 2013 20.56 20.77 20.19 20.31 5,523 +0.21(+1.05%)
Jan 14, 2013 21.00 21.00 20.10 20.10 4,511 -0.50(-2.43%)
Jan 11, 2013 20.60 20.62 20.60 20.60 600 -0.56(-2.64%)
Jan 09, 2013 20.75 21.16 21.16 21.16 2,400 +0.01(+0.05%)
Jan 08, 2013 20.67 21.25 20.67 21.15 7,325 +0.66(+3.22%)
Jan 07, 2013 20.53 20.53 20.49 20.49 1,015 +0.05(+0.24%)
Jan 04, 2013 20.44 20.44 20.09 20.44 4,575 +0.35(+1.74%)
Jan 03, 2013 19.99 20.30 19.98 20.09 4,073 +0.09(+0.45%)
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.