MENU

United Guardian Inc (NQ: UG )

19.75 +0.19 (+0.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 18.60 18.60 18.44 18.54 2,418 -0.06(-0.32%)
Aug 28, 2015 18.51 18.89 18.51 18.60 2,538 -0.25(-1.33%)
Aug 27, 2015 19.25 19.25 18.85 18.85 1,114 +0.50(+2.72%)
Aug 26, 2015 18.22 19.00 18.00 18.35 12,086 +0.35(+1.94%)
Aug 25, 2015 19.25 19.25 17.90 18.00 39,838 -0.75(-4.00%)
Aug 24, 2015 19.30 19.30 18.75 18.75 6,820 -0.79(-4.04%)
Aug 21, 2015 19.25 19.54 19.25 19.54 2,437 +0.00(+0.00%)
Aug 20, 2015 19.25 19.68 19.31 19.54 1,766 +0.23(+1.19%)
Aug 19, 2015 19.35 19.43 19.20 19.31 1,114 -0.34(-1.73%)
Aug 18, 2015 19.10 19.65 19.10 19.65 415 +0.41(+2.13%)
Aug 17, 2015 19.11 19.25 19.10 19.24 3,896 +0.24(+1.26%)
Aug 14, 2015 19.01 19.01 19.01 19.00 784 -0.21(-1.09%)
Aug 13, 2015 19.25 19.55 19.00 19.21 17,907 -0.05(-0.26%)
Aug 12, 2015 19.74 19.74 19.25 19.26 911 -0.37(-1.88%)
Aug 11, 2015 19.09 19.63 18.80 19.63 7,325 +0.79(+4.19%)
Aug 10, 2015 19.33 19.81 18.84 18.84 13,043 -0.17(-0.89%)
Aug 07, 2015 19.12 20.70 19.01 19.01 10,742 -0.35(-1.81%)
Aug 06, 2015 19.14 19.86 19.00 19.36 1,739 -0.59(-2.96%)
Aug 05, 2015 19.11 21.00 18.90 19.95 10,637 +0.68(+3.53%)
Aug 04, 2015 19.85 19.85 19.07 19.27 1,918 +0.03(+0.16%)
Aug 03, 2015 19.17 19.89 19.07 19.24 13,388 -0.17(-0.88%)
Jul 31, 2015 19.15 19.65 19.14 19.41 612 -0.22(-1.12%)
Jul 29, 2015 19.43 19.63 19.63 19.63 19 -0.03(-0.15%)
Jul 28, 2015 19.21 19.66 19.12 19.66 1,466 +0.43(+2.24%)
Jul 27, 2015 19.20 19.23 19.00 19.23 1,440 +0.07(+0.37%)
Jul 24, 2015 19.16 19.85 19.15 19.16 2,681 -0.05(-0.26%)
Jul 23, 2015 19.27 19.50 19.00 19.21 3,701 -0.79(-3.95%)
Jul 22, 2015 19.25 20.00 19.25 20.00 2,322 +0.73(+3.79%)
Jul 21, 2015 19.27 19.27 19.27 19.27 200 +0.52(+2.77%)
Jul 20, 2015 19.50 19.50 18.75 18.75 1,227 +0.19(+1.02%)
Jul 17, 2015 18.56 18.56 18.56 18.56 267 -0.46(-2.42%)
Jul 16, 2015 18.75 19.02 18.75 19.02 511 +0.52(+2.81%)
Jul 15, 2015 18.50 18.50 18.50 18.50 1,189 -0.60(-3.14%)
Jul 14, 2015 19.10 19.10 18.72 19.10 1,059 +0.11(+0.58%)
Jul 13, 2015 19.10 19.10 18.71 18.99 1,389 +0.59(+3.21%)
Jul 10, 2015 18.40 18.40 18.40 18.40 229 -0.54(-2.85%)
Jul 09, 2015 18.94 19.00 18.56 18.94 5,217 +0.48(+2.60%)
Jul 08, 2015 18.62 18.65 18.46 18.46 2,799 -0.20(-1.07%)
Jul 07, 2015 18.82 19.01 18.56 18.66 6,866 -0.19(-1.01%)
Jul 06, 2015 18.85 18.85 18.85 18.85 470 -0.60(-3.08%)
Jul 02, 2015 19.01 19.45 19.45 19.45 400 +0.07(+0.36%)
Jul 01, 2015 19.43 19.43 19.34 19.38 1,398 +0.28(+1.47%)
Jun 30, 2015 18.60 19.48 18.60 19.10 1,679 +0.34(+1.81%)
Jun 29, 2015 19.44 19.55 18.76 18.76 2,841 -1.39(-6.90%)
Jun 26, 2015 19.31 20.15 19.30 20.15 2,543 +0.83(+4.30%)
Jun 25, 2015 19.36 19.59 19.31 19.32 2,411 -0.09(-0.46%)
Jun 24, 2015 19.83 19.83 19.36 19.41 563 -0.41(-2.07%)
Jun 23, 2015 19.89 19.89 19.82 19.82 1,925 +0.03(+0.15%)
Jun 22, 2015 19.37 19.90 19.30 19.79 2,461 +0.74(+3.88%)
Jun 19, 2015 20.31 20.31 18.99 19.05 12,103 -1.22(-6.02%)
Jun 18, 2015 21.38 21.38 20.25 20.27 1,743 -0.30(-1.48%)
Jun 17, 2015 21.59 21.59 20.57 20.57 635 +0.02(+0.12%)
Jun 16, 2015 21.21 21.59 20.55 20.55 1,790 -0.45(-2.14%)
Jun 15, 2015 21.22 21.98 20.13 21.00 3,595 -0.20(-0.94%)
Jun 12, 2015 21.99 21.99 21.20 21.20 1,191 -0.12(-0.56%)
Jun 11, 2015 21.98 21.98 21.20 21.32 3,603 -0.66(-3.00%)
Jun 10, 2015 21.98 22.00 21.39 21.98 2,097 +0.64(+2.98%)
Jun 09, 2015 21.83 22.00 21.23 21.34 1,084 -0.26(-1.19%)
Jun 08, 2015 22.87 22.87 21.60 21.60 7,946 -1.00(-4.42%)
Jun 05, 2015 22.00 22.97 22.00 22.60 2,480 +0.42(+1.89%)
Jun 04, 2015 21.77 22.18 21.77 22.18 824 -0.63(-2.76%)
Jun 03, 2015 22.81 22.81 22.81 22.81 418 -0.00(-0.00%)
Jun 02, 2015 21.74 22.81 21.74 22.81 731 +1.11(+5.12%)
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