United Guardian Inc (NQ: UG )

15.50 USD +0.08 (+0.52%)
Streaming Delayed Price Updated: 12:53 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.