United Guardian Inc (NQ: UG )

14.11 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 28.35 28.75 28.35 28.65 5,437 +0.25(+0.88%)
Jan 30, 2014 28.38 28.40 28.38 28.40 795 -0.25(-0.87%)
Jan 29, 2014 28.27 28.65 28.27 28.65 391 +0.36(+1.27%)
Jan 28, 2014 28.29 28.29 28.29 28.29 182 +0.17(+0.60%)
Jan 27, 2014 28.10 28.30 28.10 28.12 1,345 +0.11(+0.39%)
Jan 24, 2014 28.62 28.62 28.00 28.01 1,944 -0.19(-0.67%)
Jan 23, 2014 27.90 28.59 27.90 28.20 1,889 +0.36(+1.30%)
Jan 22, 2014 27.84 27.84 27.84 27.84 377 -0.07(-0.25%)
Jan 21, 2014 27.91 27.91 27.91 27.91 125 +0.01(+0.02%)
Jan 17, 2014 28.64 27.90 27.90 27.90 2,500 -0.35(-1.22%)
Jan 16, 2014 27.89 28.30 27.89 28.25 929 +0.23(+0.82%)
Jan 15, 2014 27.10 28.51 27.06 28.02 9,667 +0.92(+3.39%)
Jan 14, 2014 27.16 27.16 26.75 27.10 1,180 +0.15(+0.56%)
Jan 13, 2014 27.33 27.33 26.77 26.95 3,307 -0.22(-0.81%)
Jan 10, 2014 27.16 27.40 27.16 27.17 2,806 +0.02(+0.07%)
Jan 09, 2014 27.10 27.35 27.00 27.15 10,782 -0.82(-2.94%)
Jan 08, 2014 27.60 28.00 27.60 27.97 1,571 +0.67(+2.46%)
Jan 07, 2014 27.75 27.80 27.30 27.30 2,353 -0.83(-2.95%)
Jan 06, 2014 28.25 28.62 27.78 28.13 4,487 +0.35(+1.26%)
Jan 03, 2014 28.55 28.69 27.50 27.78 2,686 -0.19(-0.68%)
Jan 02, 2014 27.90 28.50 26.60 27.97 7,565 -0.21(-0.73%)
Dec 31, 2013 28.25 28.18 28.18 28.18 1,800 +0.18(+0.63%)
Dec 30, 2013 28.03 28.28 27.55 28.00 4,342 -0.00(-0.00%)
Dec 27, 2013 28.00 28.00 28.00 28.00 566 +0.00(+0.00%)
Dec 26, 2013 28.10 28.10 28.00 28.00 454 -0.38(-1.34%)
Dec 24, 2013 27.88 28.79 27.85 28.38 3,944 +0.21(+0.74%)
Dec 23, 2013 27.79 28.55 27.47 28.17 5,576 +1.12(+4.15%)
Dec 20, 2013 27.88 28.99 26.76 27.05 4,079 -0.25(-0.92%)
Dec 19, 2013 27.05 28.41 27.00 27.30 2,810 +0.68(+2.55%)
Dec 18, 2013 27.43 27.76 25.93 26.62 2,030 +0.12(+0.45%)
Dec 17, 2013 25.62 28.41 25.62 26.50 2,929 +0.50(+1.92%)
Dec 16, 2013 27.27 29.13 25.75 26.00 3,605 -1.00(-3.70%)
Dec 13, 2013 27.97 27.97 25.50 27.00 3,351 -0.92(-3.30%)
Dec 12, 2013 28.56 29.39 27.92 27.92 8,705 -0.49(-1.72%)
Dec 11, 2013 28.40 28.41 28.20 28.41 1,609 -0.28(-0.98%)
Dec 10, 2013 28.90 29.90 28.49 28.69 5,332 +0.87(+3.13%)
Dec 09, 2013 28.86 29.99 27.82 27.82 9,199 -0.98(-3.40%)
Dec 06, 2013 28.00 29.00 27.83 28.80 0 +1.17(+4.23%)
Dec 05, 2013 27.49 27.80 26.79 27.63 0 -0.15(-0.55%)
Dec 04, 2013 26.14 27.95 26.14 27.78 0 +1.05(+3.93%)
Dec 03, 2013 25.83 26.73 25.83 26.73 0 +1.23(+4.83%)
Dec 02, 2013 26.00 26.07 25.50 25.50 0 -0.45(-1.73%)
Nov 29, 2013 25.20 25.95 25.20 25.95 0 +0.06(+0.24%)
Nov 27, 2013 25.23 25.89 25.22 25.89 0 +0.65(+2.59%)
Nov 26, 2013 25.15 25.47 25.15 25.24 0 -0.01(-0.06%)
Nov 25, 2013 25.05 25.41 25.00 25.25 0 +0.15(+0.59%)
Nov 22, 2013 25.10 25.10 25.10 25.10 0 +0.29(+1.17%)
Nov 21, 2013 24.81 24.81 24.81 24.81 0 -0.26(-1.03%)
Nov 20, 2013 24.79 25.11 24.79 25.07 0 +0.31(+1.25%)
Nov 19, 2013 24.74 25.10 24.67 24.76 0 +0.06(+0.24%)
Nov 18, 2013 24.40 25.01 24.40 24.70 0 +0.31(+1.27%)
Nov 15, 2013 24.90 25.12 24.39 24.39 0 -0.46(-1.85%)
Nov 14, 2013 24.83 25.00 24.30 24.85 0 -0.12(-0.48%)
Nov 13, 2013 24.30 24.97 24.30 24.97 0 +0.52(+2.14%)
Nov 12, 2013 24.35 24.63 24.35 24.45 0 +0.05(+0.20%)
Nov 11, 2013 24.33 24.40 24.31 24.40 0 -0.10(-0.41%)
Nov 08, 2013 24.26 24.63 24.26 24.50 0 +0.22(+0.91%)
Nov 07, 2013 24.92 25.00 24.25 24.28 0 -0.73(-2.92%)
Nov 06, 2013 25.12 25.12 25.00 25.01 0 -0.11(-0.44%)
Nov 05, 2013 25.12 25.12 25.12 25.12 0 +0.34(+1.38%)
Nov 04, 2013 24.75 24.78 24.75 24.78 0 -0.47(-1.87%)
Nov 01, 2013 25.25 25.25 25.25 25.25 0 +0.25(+1.00%)
Oct 31, 2013 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 30, 2013 25.25 25.25 25.00 25.00 0 -0.06(-0.23%)
Oct 29, 2013 24.98 25.25 24.90 25.06 0 +0.06(+0.23%)
Oct 28, 2013 25.00 25.00 25.00 25.00 0 -0.01(-0.04%)
Oct 25, 2013 25.05 25.05 24.94 25.01 0 -0.05(-0.20%)
Oct 24, 2013 25.29 25.29 25.06 25.06 0 +0.06(+0.24%)
Oct 22, 2013 25.00 25.00 25.00 25.00 2,600 -0.10(-0.40%)
Oct 21, 2013 25.25 25.25 24.98 25.10 0 -0.23(-0.90%)
Oct 18, 2013 25.25 25.33 25.25 25.33 950 +0.08(+0.31%)
Oct 17, 2013 25.19 25.25 25.19 25.25 0 +0.18(+0.71%)
Oct 16, 2013 25.07 25.07 25.07 25.07 0 +0.27(+1.09%)
Oct 14, 2013 24.64 24.80 24.80 24.80 1,000 +0.20(+0.81%)
Oct 11, 2013 24.89 24.90 24.60 24.60 0 -0.34(-1.36%)
Oct 10, 2013 24.79 25.00 24.79 24.94 0 +0.42(+1.69%)
Oct 09, 2013 24.75 24.75 24.50 24.52 0 -0.33(-1.31%)
Oct 08, 2013 25.01 25.01 24.85 24.85 0 -0.04(-0.16%)
Oct 07, 2013 24.88 24.96 24.87 24.89 0 -0.01(-0.04%)
Oct 04, 2013 25.12 25.33 24.90 24.90 0 -0.15(-0.60%)
Oct 03, 2013 25.33 25.33 25.05 25.05 0 -0.30(-1.18%)
Oct 02, 2013 25.35 25.35 25.35 25.35 0 -0.08(-0.33%)
Oct 01, 2013 25.16 25.43 25.10 25.43 0 +0.38(+1.53%)
Sep 30, 2013 25.28 25.39 25.05 25.05 0 -0.38(-1.48%)
Sep 27, 2013 25.43 25.66 25.40 25.43 0 -0.16(-0.64%)
Sep 26, 2013 25.01 25.60 25.01 25.59 0 -0.06(-0.23%)
Sep 25, 2013 24.85 25.65 24.85 25.65 0 +0.03(+0.12%)
Sep 23, 2013 25.42 25.62 25.62 25.62 2,000 +0.09(+0.35%)
Sep 20, 2013 25.50 25.53 25.33 25.53 0 -0.12(-0.46%)
Sep 19, 2013 25.65 25.65 25.65 25.65 0 +0.64(+2.55%)
Sep 18, 2013 25.33 25.33 25.01 25.01 0 -0.39(-1.54%)
Sep 17, 2013 26.00 26.50 25.40 25.40 0 -0.28(-1.09%)
Sep 16, 2013 25.46 25.68 25.34 25.68 0 +0.22(+0.86%)
Sep 13, 2013 25.70 25.70 25.40 25.46 0 -0.24(-0.93%)
Sep 12, 2013 25.90 26.19 25.60 25.70 0 +0.11(+0.43%)
Sep 11, 2013 25.75 25.75 25.59 25.59 0 +0.27(+1.07%)
Sep 10, 2013 25.25 25.33 25.25 25.32 0 -0.29(-1.13%)
Sep 09, 2013 25.55 26.01 25.55 25.61 0 -0.01(-0.04%)
Sep 06, 2013 25.95 25.95 25.50 25.62 0 -0.13(-0.50%)
Sep 05, 2013 25.80 25.91 25.56 25.75 0 +0.24(+0.94%)
Sep 04, 2013 26.50 26.50 25.03 25.51 0 -1.02(-3.84%)
Sep 03, 2013 27.21 27.21 26.53 26.53 0 -0.68(-2.50%)
Aug 30, 2013 26.74 27.21 26.45 27.21 0 +0.41(+1.53%)
Aug 29, 2013 26.89 26.91 26.80 26.80 0 -0.15(-0.56%)
Aug 28, 2013 26.94 27.40 26.67 26.95 0 -0.05(-0.19%)
Aug 27, 2013 27.40 27.43 26.30 27.00 0 -0.46(-1.68%)
Aug 26, 2013 27.70 27.80 27.46 27.46 0 -0.24(-0.87%)
Aug 23, 2013 27.94 27.97 27.33 27.70 0 -0.25(-0.89%)
Aug 22, 2013 27.97 27.98 27.81 27.95 0 +0.10(+0.36%)
Aug 21, 2013 27.93 27.93 27.26 27.85 0 -0.15(-0.54%)
Aug 20, 2013 27.39 28.00 27.25 28.00 0 +0.54(+1.97%)
Aug 19, 2013 28.07 28.07 27.46 27.46 0 -0.36(-1.29%)
Aug 16, 2013 28.26 28.26 27.82 27.82 0 -0.51(-1.80%)
Aug 15, 2013 28.20 28.38 27.56 28.33 2,498 +0.55(+1.98%)
Aug 14, 2013 27.85 28.44 27.76 27.78 0 -0.07(-0.25%)
Aug 13, 2013 28.00 28.06 27.72 27.85 903 +0.16(+0.58%)
Aug 12, 2013 27.71 27.71 27.65 27.69 898 +0.34(+1.24%)
Aug 09, 2013 27.25 27.99 27.25 27.35 2,508 +0.05(+0.18%)
Aug 08, 2013 27.73 28.00 27.30 27.30 1,810 -0.20(-0.73%)
Aug 07, 2013 27.94 27.94 27.50 27.50 1,085 -0.24(-0.87%)
Aug 06, 2013 27.55 27.75 27.55 27.74 836 -0.01(-0.04%)
Aug 05, 2013 27.78 28.00 27.55 27.75 1,528 +0.00(+0.00%)
Aug 02, 2013 27.59 27.99 27.55 27.75 3,598 -0.10(-0.36%)
Aug 01, 2013 27.70 27.90 27.50 27.85 2,611 +0.32(+1.16%)
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%)
Jul 01, 2013 24.41 25.00 24.37 24.50 0 +0.10(+0.41%)
Jun 28, 2013 24.58 24.79 24.35 24.40 2,366 -0.26(-1.05%)
Jun 27, 2013 24.12 25.24 24.08 24.66 0 -0.84(-3.29%)
Jun 26, 2013 25.50 25.50 24.05 25.50 0 +0.26(+1.03%)
Jun 25, 2013 24.00 25.24 23.81 25.24 0 +1.24(+5.17%)
Jun 24, 2013 24.56 24.56 23.45 24.00 0 -1.19(-4.72%)
Jun 21, 2013 24.13 25.19 24.13 25.19 1,921 +0.35(+1.41%)
Jun 20, 2013 24.95 25.38 24.00 24.84 0 -0.35(-1.39%)
Jun 19, 2013 25.01 25.19 24.95 25.19 0 -0.01(-0.04%)
Jun 18, 2013 25.81 25.94 25.15 25.20 0 -0.52(-2.02%)
Jun 17, 2013 25.82 25.84 25.43 25.72 0 +0.21(+0.82%)
Jun 14, 2013 25.41 25.68 25.02 25.51 0 +0.31(+1.23%)
Jun 13, 2013 25.68 25.69 25.07 25.20 1,600 -0.30(-1.18%)
Jun 12, 2013 25.45 25.63 25.02 25.50 2,000 -0.10(-0.39%)
Jun 11, 2013 25.30 25.99 25.30 25.60 1,200 +0.34(+1.35%)
Jun 10, 2013 25.35 25.73 25.05 25.26 0 +0.25(+1.00%)
Jun 07, 2013 25.26 25.50 25.01 25.01 0 +0.00(+0.00%)
Jun 06, 2013 25.50 25.90 25.01 25.01 0 -0.23(-0.91%)
Jun 05, 2013 25.22 25.42 25.10 25.24 0 -0.16(-0.63%)
Jun 04, 2013 25.50 26.11 25.01 25.40 0 -0.26(-1.01%)
Jun 03, 2013 25.72 26.00 25.50 25.66 2,232 -0.14(-0.54%)
May 31, 2013 25.75 25.98 25.75 25.80 952 -0.17(-0.65%)
May 30, 2013 25.51 26.00 25.51 25.97 0 +0.01(+0.04%)
May 29, 2013 26.55 26.84 25.19 25.96 5,136 -0.45(-1.70%)
May 28, 2013 26.33 26.99 26.25 26.41 3,726 -0.09(-0.36%)
May 24, 2013 26.20 27.00 25.69 26.50 0 +0.72(+2.81%)
May 23, 2013 25.60 26.52 25.60 25.78 0 -0.21(-0.79%)
May 22, 2013 26.67 26.67 25.30 25.99 0 -0.56(-2.12%)
May 21, 2013 26.30 28.60 25.77 26.55 0 +0.06(+0.23%)
May 20, 2013 25.95 26.62 25.81 26.49 0 +0.70(+2.71%)
May 17, 2013 25.00 25.97 24.90 25.79 0 +0.79(+3.16%)
May 16, 2013 24.96 25.00 24.53 25.00 1,105 +0.00(+0.00%)
May 15, 2013 24.40 25.05 23.61 25.00 0 +1.19(+5.00%)
May 13, 2013 24.00 24.00 23.80 23.81 0 -0.19(-0.79%)
May 10, 2013 23.82 24.44 22.30 24.00 0 +0.30(+1.27%)
May 09, 2013 23.00 23.70 23.00 23.70 0 +0.70(+3.04%)
May 08, 2013 22.49 23.00 22.07 23.00 0 +0.55(+2.45%)
May 07, 2013 22.20 22.51 22.20 22.45 0 +0.01(+0.05%)
May 06, 2013 22.58 22.58 22.11 22.44 0 -0.11(-0.49%)
May 03, 2013 22.54 22.55 22.07 22.55 0 +0.55(+2.50%)
May 02, 2013 22.00 22.35 22.00 22.00 0 -0.01(-0.06%)
May 01, 2013 22.47 22.75 22.00 22.01 0 -0.37(-1.64%)
Apr 30, 2013 22.15 22.41 21.81 22.38 0 -0.03(-0.13%)
Apr 29, 2013 22.40 22.41 21.89 22.41 446 +0.41(+1.86%)
Apr 26, 2013 22.42 22.23 22.00 22.00 2,676 -0.23(-1.03%)
Apr 25, 2013 22.29 22.52 21.51 22.23 2,244 -0.25(-1.11%)
Apr 24, 2013 22.64 22.64 21.91 22.48 0 -0.17(-0.75%)
Apr 23, 2013 21.57 22.70 21.57 22.65 4,734 +1.05(+4.86%)
Apr 22, 2013 21.67 21.77 21.60 21.60 2,539 -0.07(-0.32%)
Apr 19, 2013 22.10 22.10 21.50 21.67 2,224 -0.27(-1.23%)
Apr 18, 2013 22.00 22.04 21.35 21.94 1,010 -0.52(-2.32%)
Apr 17, 2013 22.46 22.54 22.25 22.46 3,953 -0.04(-0.18%)
Apr 16, 2013 22.75 22.75 22.50 22.50 3,325 -0.16(-0.71%)
Apr 15, 2013 22.40 22.75 22.01 22.66 6,392 +0.25(+1.12%)
Apr 12, 2013 22.20 22.50 22.20 22.41 2,494 -0.09(-0.40%)
Apr 11, 2013 21.72 22.50 21.31 22.50 8,936 +0.88(+4.07%)
Apr 10, 2013 21.74 21.74 21.00 21.62 4,048 -0.14(-0.64%)
Apr 09, 2013 21.24 21.77 21.24 21.76 3,355 +0.29(+1.35%)
Apr 08, 2013 21.64 21.75 21.01 21.47 6,539 +0.34(+1.61%)
Apr 05, 2013 20.82 21.58 20.82 21.13 7,448 +0.07(+0.33%)
Apr 04, 2013 20.00 21.24 20.00 21.06 3,713 +0.25(+1.20%)
Apr 03, 2013 20.80 21.05 20.80 20.81 3,646 +0.00(+0.00%)
Apr 02, 2013 20.13 20.99 20.13 20.81 6,000 +0.86(+4.31%)
Apr 01, 2013 19.61 20.00 19.61 19.95 2,630 +0.55(+2.84%)
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%)
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.