United Guardian Inc (NQ: UG )

16.00 USD -0.39 (-2.38%)
Streaming Delayed Price Updated: 10:23 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.51 17.96 17.51 17.59 6,661 +0.03(+0.17%)
Jul 30, 2012 17.63 18.25 17.50 17.56 6,249 -0.14(-0.79%)
Jul 27, 2012 17.51 17.95 17.51 17.70 4,047 -0.25(-1.39%)
Jul 26, 2012 17.96 17.96 17.50 17.95 1,119 -0.06(-0.33%)
Jul 25, 2012 18.23 18.29 17.99 18.01 11,545 -0.18(-0.99%)
Jul 24, 2012 17.87 18.27 17.50 18.19 4,580 +0.19(+1.06%)
Jul 23, 2012 17.52 18.00 17.52 18.00 3,498 +0.43(+2.45%)
Jul 20, 2012 18.00 18.00 17.52 17.57 3,060 -0.33(-1.84%)
Jul 19, 2012 17.85 17.90 17.80 17.90 600 +0.07(+0.37%)
Jul 18, 2012 17.97 18.20 17.83 17.83 2,400 -0.09(-0.48%)
Jul 17, 2012 18.17 18.17 17.78 17.92 2,861 -0.11(-0.61%)
Jul 16, 2012 17.51 18.12 17.51 18.03 11,945 +0.19(+1.07%)
Jul 13, 2012 18.28 18.96 17.84 17.84 11,053 -0.65(-3.52%)
Jul 12, 2012 18.23 18.49 18.05 18.49 7,244 +0.25(+1.37%)
Jul 11, 2012 18.20 18.72 18.20 18.24 8,151 +0.12(+0.66%)
Jul 10, 2012 18.10 18.38 18.10 18.12 3,815 -0.22(-1.20%)
Jul 09, 2012 18.10 18.38 18.10 18.34 1,178 -0.02(-0.11%)
Jul 06, 2012 18.38 18.38 18.11 18.36 1,586 +0.00(+0.00%)
Jul 05, 2012 18.10 18.36 18.10 18.36 1,304 +0.26(+1.44%)
Jul 03, 2012 18.58 18.58 17.85 18.10 7,180 -0.72(-3.82%)
Jul 02, 2012 18.64 19.00 17.77 18.82 9,123 +0.30(+1.61%)
Jun 29, 2012 19.23 19.73 18.21 18.52 8,954 -1.10(-5.61%)
Jun 28, 2012 19.32 19.62 19.32 19.62 796 +0.22(+1.13%)
Jun 27, 2012 18.51 19.44 18.51 19.40 2,660 +0.49(+2.59%)
Jun 26, 2012 20.08 20.08 17.80 18.91 10,219 -1.02(-5.12%)
Jun 25, 2012 21.21 21.21 19.88 19.93 3,466 -1.39(-6.52%)
Jun 22, 2012 19.84 21.37 19.72 21.32 17,696 +1.33(+6.65%)
Jun 21, 2012 19.72 20.00 19.72 19.99 8,751 +0.27(+1.37%)
Jun 20, 2012 19.72 19.99 19.50 19.72 5,635 -0.28(-1.40%)
Jun 19, 2012 19.80 20.05 19.78 20.00 2,846 -0.03(-0.15%)
Jun 18, 2012 19.77 20.19 19.75 20.03 5,054 -0.17(-0.84%)
Jun 15, 2012 19.73 20.20 19.70 20.20 5,309 +0.47(+2.38%)
Jun 14, 2012 20.19 20.19 19.73 19.73 200 -0.27(-1.35%)
Jun 13, 2012 19.68 20.19 19.53 20.00 2,963 +0.16(+0.78%)
Jun 12, 2012 20.27 20.27 19.66 19.84 4,080 +0.31(+1.61%)
Jun 11, 2012 20.73 20.73 19.52 19.53 5,751 -1.31(-6.29%)
Jun 08, 2012 20.47 21.03 20.47 20.84 5,736 +0.06(+0.29%)
Jun 07, 2012 21.78 22.44 19.52 20.78 14,848 -1.22(-5.55%)
Jun 06, 2012 22.78 23.20 22.00 22.00 12,499 -1.05(-4.56%)
Jun 05, 2012 23.59 23.59 21.81 23.05 7,911 -0.58(-2.45%)
Jun 04, 2012 21.91 23.92 21.55 23.63 9,653 +1.43(+6.44%)
Jun 01, 2012 21.97 22.25 21.07 22.20 3,868 +0.44(+2.02%)
May 31, 2012 21.63 22.25 20.90 21.76 23,214 -0.35(-1.58%)
May 30, 2012 21.40 22.11 21.20 22.11 3,505 +0.71(+3.32%)
May 29, 2012 20.83 21.75 20.75 21.40 3,855 +0.20(+0.96%)
May 25, 2012 21.24 21.24 20.60 21.20 1,800 -0.12(-0.58%)
May 24, 2012 20.86 22.18 20.86 21.32 10,188 +0.30(+1.43%)
May 23, 2012 20.96 21.18 20.60 21.02 2,220 +0.10(+0.48%)
May 22, 2012 20.55 20.92 20.55 20.92 4,172 +0.37(+1.80%)
May 21, 2012 20.56 20.95 20.55 20.55 10,472 -0.01(-0.05%)
May 18, 2012 20.77 21.31 20.54 20.56 3,592 -0.23(-1.11%)
May 17, 2012 20.84 20.95 20.50 20.79 6,904 +0.14(+0.68%)
May 16, 2012 21.25 21.99 20.56 20.65 29,934 -1.33(-6.05%)
May 15, 2012 19.47 22.55 19.23 21.98 133,627 +3.38(+18.17%)
May 14, 2012 18.59 18.75 18.51 18.60 3,382 +0.55(+3.05%)
May 11, 2012 18.05 18.05 18.05 18.05 2,278 -0.45(-2.43%)
May 10, 2012 18.74 18.74 18.40 18.50 1,328 -0.55(-2.90%)
May 09, 2012 18.42 19.08 18.42 19.05 1,859 +0.68(+3.71%)
May 08, 2012 19.59 19.59 18.37 18.37 2,639 -1.18(-6.04%)
May 07, 2012 19.70 19.70 19.39 19.55 1,108 -0.15(-0.76%)
May 04, 2012 19.45 19.70 19.00 19.70 700 +0.25(+1.29%)
May 03, 2012 19.44 19.45 19.36 19.45 2,828 +0.15(+0.78%)
May 02, 2012 19.43 19.43 19.30 19.30 519 +0.05(+0.26%)
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.