United Guardian Inc (NQ: UG )

13.80 USD -0.25 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 27.89 28.04 27.42 27.53 0 -0.22(-0.79%)
Jul 30, 2013 27.82 27.82 27.47 27.75 0 -0.00(-0.00%)
Jul 29, 2013 27.38 27.97 27.27 27.75 0 +0.37(+1.35%)
Jul 26, 2013 26.65 27.38 26.65 27.38 0 +0.91(+3.44%)
Jul 25, 2013 26.39 26.86 26.39 26.47 0 +0.37(+1.41%)
Jul 24, 2013 26.85 26.85 26.10 26.10 0 -0.62(-2.32%)
Jul 23, 2013 26.19 26.80 26.19 26.72 0 +0.61(+2.34%)
Jul 22, 2013 25.07 26.76 25.07 26.11 0 +0.07(+0.27%)
Jul 19, 2013 26.00 26.39 25.87 26.04 0 -0.45(-1.70%)
Jul 18, 2013 26.41 26.49 24.98 26.49 0 +0.13(+0.48%)
Jul 17, 2013 25.60 26.88 24.94 26.36 2,932 +0.89(+3.51%)
Jul 16, 2013 25.23 25.56 24.93 25.47 0 +0.40(+1.60%)
Jul 15, 2013 24.91 25.66 24.91 25.07 0 -0.14(-0.56%)
Jul 12, 2013 24.45 25.26 24.40 25.21 0 +0.41(+1.65%)
Jul 11, 2013 24.22 25.00 24.18 24.80 0 +0.58(+2.39%)
Jul 10, 2013 23.99 24.22 23.89 24.22 0 +0.42(+1.76%)
Jul 09, 2013 23.99 24.22 23.80 23.80 0 -0.18(-0.77%)
Jul 08, 2013 24.07 24.97 23.84 23.98 0 -0.22(-0.89%)
Jul 05, 2013 24.62 24.99 24.20 24.20 0 -0.11(-0.45%)
Jul 02, 2013 24.56 24.31 24.31 24.31 1,000 -0.19(-0.78%)
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.