United Guardian Inc (NQ: UG )

16.70 USD +0.07 (+0.42%)
Streaming Delayed Price Updated: 10:02 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 28.76 29.58 28.61 29.25 6,245 +0.90(+3.17%)
Mar 28, 2014 28.00 28.59 28.00 28.35 3,140 -0.42(-1.46%)
Mar 26, 2014 28.51 28.77 28.77 28.77 252 +0.02(+0.07%)
Mar 25, 2014 28.75 28.75 28.75 28.75 234 -0.01(-0.03%)
Mar 24, 2014 28.80 28.82 28.53 28.76 2,095 +0.01(+0.03%)
Mar 21, 2014 28.50 28.81 28.50 28.75 3,767 +0.33(+1.16%)
Mar 20, 2014 28.42 28.42 28.42 28.42 147 +0.37(+1.32%)
Mar 19, 2014 28.04 28.48 28.04 28.05 1,159 +0.05(+0.18%)
Mar 18, 2014 28.00 28.48 28.00 28.00 3,083 -0.28(-0.99%)
Mar 17, 2014 28.48 28.48 28.00 28.28 4,798 -0.02(-0.07%)
Mar 14, 2014 28.34 28.34 28.30 28.30 1,128 -0.18(-0.63%)
Mar 13, 2014 28.30 28.48 28.30 28.48 2,074 +0.18(+0.64%)
Mar 12, 2014 28.30 28.30 28.30 28.30 500 +0.00(+0.00%)
Mar 11, 2014 28.30 28.30 28.30 28.30 289 -0.18(-0.63%)
Mar 10, 2014 28.48 28.48 28.00 28.48 1,569 +0.15(+0.51%)
Mar 07, 2014 28.00 28.33 28.00 28.33 437 -0.14(-0.48%)
Mar 06, 2014 28.25 28.47 28.25 28.47 1,032 +0.09(+0.31%)
Mar 05, 2014 28.46 28.48 28.38 28.38 3,658 +0.33(+1.18%)
Mar 04, 2014 28.00 28.10 28.00 28.05 753 -0.43(-1.51%)
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.