United Guardian Inc (NQ: UG )

15.15 USD -0.15 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 18.39 18.68 18.39 18.57 6,925 +0.17(+0.92%)
Apr 29, 2015 18.40 18.56 18.40 18.40 6,529 -0.02(-0.11%)
Apr 28, 2015 18.70 19.18 18.29 18.42 9,414 -0.28(-1.50%)
Apr 27, 2015 19.23 19.23 18.61 18.70 17,456 -0.51(-2.65%)
Apr 24, 2015 18.20 19.21 18.07 19.21 9,464 +1.00(+5.49%)
Apr 23, 2015 18.61 18.89 18.13 18.21 18,921 -0.49(-2.61%)
Apr 22, 2015 18.82 18.82 18.53 18.70 2,639 +0.10(+0.53%)
Apr 21, 2015 18.46 18.82 18.46 18.60 3,415 +0.24(+1.31%)
Apr 20, 2015 18.20 18.48 18.01 18.36 23,749 +0.13(+0.71%)
Apr 17, 2015 18.15 18.23 18.00 18.23 15,855 +0.15(+0.83%)
Apr 16, 2015 18.77 18.77 17.86 18.08 14,217 -0.68(-3.63%)
Apr 15, 2015 18.86 18.88 18.75 18.76 3,360 +0.21(+1.13%)
Apr 14, 2015 18.59 18.59 18.55 18.55 1,020 -0.04(-0.22%)
Apr 13, 2015 18.61 18.61 18.59 18.59 529 -0.01(-0.05%)
Apr 10, 2015 18.58 18.60 18.49 18.60 1,527 +0.03(+0.16%)
Apr 09, 2015 18.75 18.75 18.55 18.57 5,619 -0.18(-0.96%)
Apr 08, 2015 18.76 18.76 18.75 18.75 1,473 -0.12(-0.64%)
Apr 07, 2015 18.75 18.87 18.75 18.87 942 +0.12(+0.64%)
Apr 06, 2015 18.76 18.82 18.75 18.75 542 +0.01(+0.05%)
Apr 02, 2015 18.65 18.74 18.74 18.74 500 -0.20(-1.06%)
Apr 01, 2015 18.51 18.94 18.51 18.94 2,707 +0.29(+1.55%)
Mar 31, 2015 18.59 18.98 18.59 18.65 3,006 -0.03(-0.16%)
Mar 30, 2015 18.87 19.02 18.68 18.68 5,381 -0.32(-1.68%)
Mar 27, 2015 18.74 19.00 18.74 19.00 949 +0.45(+2.40%)
Mar 26, 2015 18.55 18.55 18.55 18.55 210 -0.18(-0.94%)
Mar 25, 2015 18.60 18.78 18.30 18.73 3,192 +0.19(+1.02%)
Mar 24, 2015 18.85 18.85 18.50 18.54 3,352 -0.46(-2.42%)
Mar 23, 2015 18.25 19.33 18.25 19.00 4,077 +0.75(+4.11%)
Mar 20, 2015 18.68 19.00 18.05 18.25 15,586 -0.27(-1.46%)
Mar 19, 2015 18.90 19.40 18.45 18.52 28,159 -0.42(-2.22%)
Mar 18, 2015 19.85 20.30 18.68 18.94 26,560 -1.06(-5.30%)
Mar 17, 2015 19.08 20.75 19.08 20.00 44,517 +1.35(+7.24%)
Mar 16, 2015 18.05 18.75 17.95 18.65 19,423 +0.45(+2.47%)
Mar 13, 2015 18.40 18.70 17.55 18.20 16,021 -0.44(-2.36%)
Mar 12, 2015 18.46 19.25 18.46 18.64 3,570 +0.17(+0.92%)
Mar 11, 2015 18.12 18.75 18.12 18.47 1,702 +0.01(+0.05%)
Mar 10, 2015 18.45 18.46 18.00 18.46 3,086 -0.03(-0.16%)
Mar 09, 2015 18.43 18.49 18.43 18.49 475 -0.01(-0.05%)
Mar 06, 2015 19.14 19.14 18.50 18.50 7,679 -0.38(-2.01%)
Mar 05, 2015 19.88 19.88 18.58 18.88 5,241 -0.08(-0.42%)
Mar 04, 2015 18.68 18.99 18.66 18.96 3,100 +0.28(+1.50%)
Mar 03, 2015 18.68 19.92 18.68 18.68 6,580 -0.12(-0.64%)
Mar 02, 2015 18.92 20.39 18.68 18.80 3,629 -0.11(-0.58%)
Feb 27, 2015 18.68 20.00 18.68 18.91 2,945 +0.21(+1.10%)
Feb 26, 2015 19.03 19.03 18.69 18.70 9,970 -0.25(-1.30%)
Feb 25, 2015 18.82 20.00 18.82 18.95 1,164 -0.10(-0.52%)
Feb 24, 2015 20.20 20.20 18.75 19.05 14,368 -1.19(-5.88%)
Feb 23, 2015 20.32 20.32 20.21 20.24 1,067 -0.26(-1.27%)
Feb 20, 2015 20.50 20.50 20.50 20.50 695 +0.00(+0.00%)
Feb 19, 2015 20.50 20.79 20.40 20.50 2,249 -0.20(-0.97%)
Feb 18, 2015 20.31 20.94 20.31 20.70 981 -0.43(-2.03%)
Feb 17, 2015 20.35 21.13 20.26 21.13 8,456 -0.27(-1.27%)
Feb 12, 2015 20.40 21.40 21.40 21.40 11,700 -0.05(-0.23%)
Feb 11, 2015 20.69 22.00 20.37 21.45 9,053 +0.40(+1.89%)
Feb 09, 2015 21.05 21.05 21.05 21.05 117 +0.06(+0.29%)
Feb 06, 2015 20.60 20.99 20.60 20.99 1,397 +0.45(+2.20%)
Feb 05, 2015 21.49 21.49 20.46 20.54 2,080 -0.60(-2.85%)
Feb 04, 2015 21.32 21.40 20.89 21.14 2,025 -0.30(-1.40%)
Feb 03, 2015 21.44 21.44 21.44 21.44 405 +0.06(+0.28%)
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.