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 (%)
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%)
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.