United Guardian Inc (NQ: UG )

16.65 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.27 29.04 28.27 28.61 2,335 +0.39(+1.38%)
Jun 27, 2014 27.98 28.22 27.50 28.22 6,468 +0.72(+2.62%)
Jun 26, 2014 28.00 28.00 27.00 27.50 4,795 +0.00(+0.00%)
Jun 25, 2014 27.11 27.90 27.11 27.50 3,373 +0.45(+1.66%)
Jun 24, 2014 27.10 27.93 26.77 27.05 6,851 -0.45(-1.64%)
Jun 23, 2014 26.88 27.50 26.88 27.50 1,926 +0.84(+3.15%)
Jun 20, 2014 27.50 27.57 26.66 26.66 13,657 -0.88(-3.20%)
Jun 19, 2014 27.40 28.10 27.40 27.54 5,788 +0.22(+0.81%)
Jun 18, 2014 28.30 28.30 27.32 27.32 7,206 -1.23(-4.31%)
Jun 17, 2014 28.62 28.89 28.44 28.55 4,901 +0.35(+1.24%)
Jun 16, 2014 30.84 30.84 28.05 28.20 10,779 -0.53(-1.84%)
Jun 13, 2014 28.95 30.45 28.70 28.73 9,000 +0.13(+0.45%)
Jun 12, 2014 28.72 29.44 28.54 28.60 9,769 -0.90(-3.05%)
Jun 11, 2014 30.50 30.55 28.69 29.50 5,382 -1.00(-3.28%)
Jun 10, 2014 30.22 30.50 30.22 30.50 4,578 -1.20(-3.79%)
Jun 06, 2014 31.55 31.74 31.54 31.70 2,888 -0.35(-1.09%)
Jun 05, 2014 32.77 32.77 31.56 32.05 1,590 -0.59(-1.81%)
Jun 04, 2014 32.30 33.03 31.73 32.64 1,448 +0.82(+2.58%)
Jun 03, 2014 31.54 32.30 31.54 31.82 1,247 -0.01(-0.03%)
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.