United Guardian Inc (NQ: UG )

14.38 USD -0.19 (-1.30%)
Streaming Delayed Price Updated: 10:36 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 15.05 15.20 15.03 15.20 513 +0.28(+1.88%)
Feb 25, 2011 14.99 15.15 14.90 14.92 1,200 -0.02(-0.13%)
Feb 24, 2011 14.99 14.99 14.81 14.94 500 +0.02(+0.13%)
Feb 23, 2011 15.02 15.20 14.92 14.92 2,364 -0.08(-0.53%)
Feb 22, 2011 15.06 15.20 15.00 15.00 3,400 +0.05(+0.31%)
Feb 18, 2011 14.99 15.14 14.95 14.95 1,220 +0.19(+1.31%)
Feb 17, 2011 14.81 15.00 14.76 14.76 800 +0.01(+0.07%)
Feb 16, 2011 14.90 15.01 14.62 14.75 1,905 -0.37(-2.45%)
Feb 15, 2011 14.94 15.18 14.63 15.12 1,880 +0.31(+2.09%)
Feb 14, 2011 15.20 15.20 14.81 14.81 1,200 -0.13(-0.88%)
Feb 11, 2011 15.15 15.15 14.94 14.94 2,238 -0.16(-1.05%)
Feb 10, 2011 14.93 15.20 14.65 15.10 6,560 +0.19(+1.27%)
Feb 09, 2011 14.26 15.26 14.26 14.91 12,177 -0.26(-1.71%)
Feb 08, 2011 14.22 15.35 14.22 15.17 12,208 +0.76(+5.27%)
Feb 07, 2011 14.59 14.60 14.20 14.41 657 +0.06(+0.42%)
Feb 04, 2011 14.60 14.60 14.35 14.35 450 +0.00(+0.00%)
Feb 03, 2011 14.35 14.35 14.34 14.35 300 +0.10(+0.70%)
Feb 02, 2011 14.25 14.25 14.25 14.25 400 -0.10(-0.70%)
Feb 01, 2011 14.07 14.35 14.00 14.35 3,236 +0.00(+0.00%)
Jan 31, 2011 14.16 14.35 14.16 14.35 400 +0.24(+1.73%)
Jan 28, 2011 14.20 14.20 14.11 14.11 1,400 -0.12(-0.87%)
Jan 27, 2011 14.30 14.35 14.10 14.23 3,608 +0.00(+0.00%)
Jan 26, 2011 14.40 14.43 14.06 14.23 6,317 +0.04(+0.25%)
Jan 25, 2011 14.05 14.20 14.05 14.19 600 +0.04(+0.27%)
Jan 24, 2011 14.07 14.20 14.07 14.16 359 +0.01(+0.04%)
Jan 21, 2011 14.09 14.30 14.06 14.15 3,194 -0.07(-0.49%)
Jan 20, 2011 14.25 14.46 14.15 14.22 2,191 +0.03(+0.21%)
Jan 19, 2011 14.35 14.46 14.09 14.19 3,160 +0.03(+0.21%)
Jan 18, 2011 14.46 14.46 14.16 14.16 2,363 -0.30(-2.07%)
Jan 14, 2011 14.56 14.56 14.25 14.46 4,155 +0.06(+0.42%)
Jan 13, 2011 14.40 14.56 14.38 14.40 1,600 +0.31(+2.20%)
Jan 12, 2011 14.42 14.42 14.09 14.09 3,653 -0.35(-2.42%)
Jan 11, 2011 14.27 14.49 14.25 14.44 805 +0.24(+1.69%)
Jan 10, 2011 14.02 14.56 14.02 14.20 3,218 +0.11(+0.78%)
Jan 07, 2011 14.25 14.25 14.09 14.09 600 -0.16(-1.12%)
Jan 06, 2011 14.25 14.25 14.10 14.25 3,700 +0.12(+0.85%)
Jan 05, 2011 14.03 14.29 14.00 14.13 3,490 -0.12(-0.84%)
Jan 04, 2011 14.29 14.39 14.10 14.25 8,250 -0.05(-0.35%)
Jan 03, 2011 14.00 14.30 14.00 14.30 1,340 +0.30(+2.14%)
Dec 31, 2010 14.04 14.04 14.00 14.00 231 -0.05(-0.36%)
Dec 30, 2010 14.03 14.10 14.03 14.05 1,950 +0.15(+1.08%)
Dec 29, 2010 14.10 14.10 13.90 13.90 1,120 -0.14(-1.02%)
Dec 28, 2010 14.04 14.10 14.01 14.04 3,269 +0.04(+0.31%)
Dec 27, 2010 14.09 14.10 14.00 14.00 4,185 -0.05(-0.36%)
Dec 23, 2010 14.04 14.10 13.81 14.05 2,300 +0.10(+0.72%)
Dec 22, 2010 13.56 14.23 13.15 13.95 7,154 -0.19(-1.34%)
Dec 21, 2010 14.17 14.18 13.47 14.14 5,601 +0.27(+1.95%)
Dec 20, 2010 13.64 14.36 13.46 13.87 5,687 +0.44(+3.28%)
Dec 17, 2010 13.29 13.89 13.19 13.43 12,089 +0.05(+0.37%)
Dec 16, 2010 13.42 13.45 13.30 13.38 3,100 -0.05(-0.37%)
Dec 15, 2010 13.43 13.74 13.24 13.43 3,648 +0.13(+0.98%)
Dec 14, 2010 14.35 14.35 12.95 13.30 11,065 -0.58(-4.18%)
Dec 13, 2010 14.08 14.22 13.60 13.88 11,895 -0.37(-2.60%)
Dec 10, 2010 14.81 14.91 14.05 14.25 13,418 -0.65(-4.36%)
Dec 09, 2010 15.33 15.33 13.86 14.90 31,588 -0.43(-2.83%)
Dec 08, 2010 15.25 15.33 14.76 15.33 5,250 -0.06(-0.37%)
Dec 07, 2010 14.20 15.42 13.87 15.39 17,333 +1.00(+6.95%)
Dec 06, 2010 14.36 14.39 13.86 14.39 2,050 +0.43(+3.08%)
Dec 03, 2010 13.89 14.12 13.82 13.96 4,000 +0.15(+1.09%)
Dec 02, 2010 14.39 14.39 13.75 13.81 10,364 -0.58(-4.03%)
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.