United Guardian Inc (NQ: UG )

14.27 USD -0.10 (-0.72%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 14.30 14.39 13.51 14.39 12,575 +0.04(+0.28%)
Nov 30, 2010 13.50 14.37 13.49 14.35 6,138 +0.91(+6.77%)
Nov 29, 2010 13.85 13.85 13.25 13.44 4,000 -0.53(-3.79%)
Nov 26, 2010 13.67 14.44 13.65 13.97 1,782 +0.41(+3.02%)
Nov 24, 2010 13.62 13.56 13.56 13.56 1,971 -0.34(-2.45%)
Nov 23, 2010 14.05 14.10 13.60 13.90 1,203 -0.15(-1.07%)
Nov 22, 2010 14.10 14.20 14.05 14.05 2,964 -0.20(-1.40%)
Nov 19, 2010 14.11 14.25 14.10 14.25 600 -0.14(-0.97%)
Nov 18, 2010 14.40 14.44 14.10 14.39 1,175 +0.34(+2.42%)
Nov 17, 2010 14.42 14.42 14.00 14.05 365 -0.40(-2.77%)
Nov 16, 2010 14.30 14.45 14.00 14.45 4,464 +0.15(+1.05%)
Nov 15, 2010 13.90 14.42 13.90 14.30 3,116 +0.64(+4.69%)
Nov 12, 2010 13.84 13.99 13.66 13.66 1,000 -0.15(-1.09%)
Nov 11, 2010 13.69 14.14 13.64 13.81 1,200 +0.17(+1.25%)
Nov 10, 2010 13.55 13.64 13.55 13.64 700 +0.00(+0.00%)
Nov 09, 2010 13.09 13.64 13.09 13.64 2,976 +0.64(+4.92%)
Nov 08, 2010 13.28 13.28 12.99 13.00 9,563 -0.15(-1.14%)
Nov 05, 2010 13.14 13.15 13.10 13.15 2,443 +0.10(+0.77%)
Nov 04, 2010 13.08 13.19 13.00 13.05 4,555 -0.24(-1.81%)
Nov 03, 2010 13.29 13.29 13.29 13.29 100 +0.20(+1.53%)
Nov 01, 2010 13.10 13.09 13.09 13.09 1,200 -0.01(-0.08%)
Oct 29, 2010 13.47 13.47 13.00 13.10 1,800 +0.08(+0.61%)
Oct 28, 2010 13.50 13.50 13.02 13.02 1,620 -0.14(-1.06%)
Oct 27, 2010 13.50 13.54 13.01 13.16 1,157 -0.50(-3.66%)
Oct 25, 2010 13.71 13.71 13.30 13.66 2,660 +0.15(+1.11%)
Oct 22, 2010 13.34 13.75 13.32 13.51 1,100 +0.12(+0.90%)
Oct 21, 2010 13.50 13.75 13.30 13.39 4,789 -0.20(-1.47%)
Oct 20, 2010 13.89 13.89 13.50 13.59 1,711 -0.16(-1.16%)
Oct 19, 2010 13.96 13.96 13.75 13.75 200 -0.25(-1.79%)
Oct 18, 2010 14.17 14.17 13.75 14.00 2,534 +0.14(+1.01%)
Oct 15, 2010 13.96 14.00 13.78 13.86 2,900 +0.11(+0.80%)
Oct 14, 2010 13.53 13.95 13.53 13.75 804 +0.25(+1.85%)
Oct 13, 2010 14.00 14.00 13.31 13.50 2,009 -0.21(-1.53%)
Oct 12, 2010 13.72 13.85 13.40 13.71 3,178 -0.03(-0.22%)
Oct 11, 2010 13.51 13.90 13.40 13.74 7,296 +0.33(+2.46%)
Oct 08, 2010 14.09 14.15 13.40 13.41 8,300 +0.01(+0.07%)
Oct 07, 2010 13.31 13.40 13.28 13.40 300 -0.75(-5.30%)
Oct 06, 2010 14.16 14.18 13.86 14.15 3,100 +0.01(+0.07%)
Oct 05, 2010 14.35 14.35 14.14 14.14 2,400 +0.14(+1.00%)
Oct 04, 2010 14.30 14.35 14.00 14.00 2,400 +0.00(+0.00%)
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.