MENU

United Guardian Inc (NQ: UG )

16.10 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 15, 2022 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 25.02 25.60 25.02 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.
TOP
Email a Story