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 (%)
Apr 29, 2011 14.02 14.24 14.02 14.24 1,770 -0.01(-0.07%)
Apr 28, 2011 14.33 14.34 14.25 14.25 400 +0.09(+0.64%)
Apr 27, 2011 14.25 14.25 14.16 14.16 1,450 +0.01(+0.07%)
Apr 26, 2011 14.11 14.45 14.10 14.15 2,896 +0.05(+0.35%)
Apr 25, 2011 14.52 14.65 14.10 14.10 10,024 -0.42(-2.89%)
Apr 21, 2011 14.88 15.05 14.52 14.52 4,587 -0.39(-2.62%)
Apr 20, 2011 14.47 14.99 14.40 14.91 4,046 +0.42(+2.90%)
Apr 19, 2011 14.49 14.49 14.35 14.49 1,287 +0.21(+1.44%)
Apr 18, 2011 14.21 14.28 14.21 14.28 559 -0.26(-1.76%)
Apr 13, 2011 14.54 14.54 14.54 14.54 0 +0.03(+0.21%)
Apr 12, 2011 14.55 14.65 14.51 14.51 1,374 -0.08(-0.56%)
Apr 11, 2011 14.56 14.71 14.50 14.59 1,456 -0.17(-1.14%)
Apr 08, 2011 15.03 15.03 14.76 14.76 2,696 -0.39(-2.57%)
Apr 07, 2011 15.15 15.15 15.15 15.15 100 +0.00(+0.00%)
Apr 06, 2011 15.05 15.15 15.00 15.15 900 +0.04(+0.24%)
Apr 05, 2011 15.05 15.14 14.80 15.11 841 +0.26(+1.78%)
Apr 04, 2011 14.82 15.00 14.82 14.85 1,100 -0.03(-0.20%)
Apr 01, 2011 14.88 14.88 14.77 14.88 4,015 -0.22(-1.46%)
Mar 31, 2011 14.54 15.10 14.54 15.10 678 +0.11(+0.73%)
Mar 30, 2011 14.51 15.00 14.51 14.99 1,055 +0.20(+1.35%)
Mar 29, 2011 14.69 14.99 14.61 14.79 7,946 +0.14(+0.96%)
Mar 28, 2011 14.46 14.65 14.45 14.65 6,442 +0.20(+1.38%)
Mar 25, 2011 14.48 15.10 14.32 14.45 3,826 -0.02(-0.14%)
Mar 24, 2011 15.16 15.16 14.21 14.47 4,336 +0.08(+0.56%)
Mar 23, 2011 14.23 14.39 14.23 14.39 400 +0.14(+0.98%)
Mar 22, 2011 14.38 14.38 14.14 14.25 1,489 -0.13(-0.90%)
Mar 21, 2011 14.20 14.74 14.16 14.38 1,193 -0.07(-0.48%)
Mar 18, 2011 15.00 15.20 14.45 14.45 5,106 -0.55(-3.67%)
Mar 17, 2011 14.18 15.25 14.18 15.00 4,039 +0.88(+6.23%)
Mar 16, 2011 14.44 14.44 14.10 14.12 3,894 -0.13(-0.91%)
Mar 15, 2011 14.39 14.39 14.25 14.25 2,344 -0.22(-1.51%)
Mar 14, 2011 14.51 14.86 14.19 14.47 2,713 -0.30(-2.04%)
Mar 11, 2011 14.50 14.77 14.50 14.77 820 +0.18(+1.23%)
Mar 10, 2011 14.51 14.59 14.50 14.59 1,476 -0.15(-1.02%)
Mar 09, 2011 14.53 14.76 14.51 14.74 700 +0.24(+1.66%)
Mar 08, 2011 14.75 14.97 14.49 14.50 3,925 -0.25(-1.69%)
Mar 07, 2011 15.22 15.22 14.75 14.75 4,889 -0.36(-2.41%)
Mar 04, 2011 15.30 15.30 15.01 15.11 2,100 -0.19(-1.22%)
Mar 03, 2011 15.20 15.30 15.19 15.30 3,013 +0.21(+1.36%)
Mar 01, 2011 15.19 15.09 15.09 15.09 900 -0.11(-0.69%)
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%)
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.