United-Guardian Inc $29.66

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : UG  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
4/22/201430.0030.0129.2729.665,362
4/21/201429.5030.0029.1130.002,964
4/17/201429.4929.9528.7529.594,747
4/16/201429.4029.9929.0029.995,917
4/15/201429.4429.9929.3029.573,521
4/14/201429.0029.9929.0029.994,125
4/11/201428.8828.8828.8828.88790
4/10/201429.2029.3028.8028.804,041
4/9/201429.1329.5029.1329.301,141
4/8/201429.1529.1829.1529.18474
4/7/201429.2029.2929.2029.29333
4/4/201429.5029.5029.1029.202,113
4/3/201429.2229.3329.1229.211,462
4/2/201429.5029.5028.7929.087,625
4/1/201429.1729.5328.2528.988,213
3/31/201428.7629.5828.6129.256,245
3/28/201428.0028.5928.0028.353,140
3/27/201428.7728.7728.7728.77252
3/26/201428.5128.8228.5128.774,404
3/25/201428.7528.7528.7528.75234
3/24/201428.8028.8228.5328.762,095
3/21/201428.5028.8128.5028.753,767
3/20/201428.4228.4228.4228.42147
3/19/201428.0428.4828.0428.051,159
3/18/201428.0028.4828.0028.003,083
3/17/201428.4828.4828.0028.284,798
3/14/201428.3428.3428.3028.301,128
3/13/201428.3028.4828.3028.482,074
3/12/201428.3028.3028.3028.30500
3/11/201428.3028.3028.3028.30289
3/10/201428.4828.4828.0128.481,569
3/7/201428.0028.3328.0028.33437
3/6/201428.2528.4728.2528.471,032
3/5/201428.4628.4828.3828.383,658
3/4/201428.0028.1028.0028.05753
3/3/201428.4928.5028.3928.482,053
2/28/201428.3028.3027.8627.861,726
2/27/201428.3128.3628.3128.351,991
2/26/201427.8427.8427.8427.84161
2/25/201427.9427.9427.8027.85991
2/24/201428.3628.3627.8627.992,096
2/21/201428.3628.3628.0228.30867
2/20/201427.7828.3627.6628.18923
2/19/201427.9728.1827.9728.152,117
2/18/201427.8528.2727.5228.2013,435
2/14/201428.2428.3327.9028.181,613
2/13/201427.9027.9027.9027.9021
2/12/201427.8127.9527.5027.901,736
2/11/201427.8127.9527.6127.801,821
2/10/201427.9228.3327.7927.812,627
2/7/201427.6927.8627.5327.702,302
2/6/201428.3628.3627.9028.362,197
2/5/201428.0028.3628.0028.361,476
2/4/201428.1028.3628.0028.184,222
2/3/201428.7128.7128.1028.101,692
1/31/201428.3528.7528.3528.655,437
1/30/201428.3828.4028.3828.40795
1/29/201428.2728.6528.2728.65391
1/28/201428.2928.2928.2928.29182
1/27/201428.1028.3028.1028.121,345
1/24/201428.6228.6228.0028.011,944
1/23/201427.9028.5927.9028.201,889
1/22/201427.8427.8427.8427.84377
1/21/201427.9127.9127.9127.91125
1/17/201428.6428.6527.9027.902,521
1/16/201427.8928.3027.8928.25929
1/15/201427.1028.5127.0628.029,667
1/14/201427.1627.1626.7527.101,180
1/13/201427.3327.3326.7726.953,307
1/10/201427.1627.4027.1627.172,806
1/9/201427.1027.3527.0027.1510,782
1/8/201427.6028.0027.6027.971,571
1/7/201427.7527.8027.3027.302,353
1/6/201428.2528.6227.7828.134,487
1/3/201428.5528.6927.5027.782,686
1/2/201427.9028.5026.6027.977,565
12/31/201328.2528.3028.0028.181,828
12/30/201328.0328.2827.5528.004,342
12/27/201328.0028.0028.0028.00566
12/26/201328.1028.1028.0028.00454
12/24/201327.8828.7927.8528.383,944
12/23/201327.7928.5527.4728.175,576
12/20/201327.8828.9926.7627.054,079
12/19/201327.0528.4127.0027.302,810
12/18/201327.4327.7625.9326.622,030
12/17/201325.6228.4125.6226.502,929
12/16/201327.2729.1325.7526.003,605
12/13/201327.9727.9725.5027.003,351
12/12/201328.5629.3927.9227.928,705
12/11/201328.4028.4128.2028.411,609
12/10/201328.9029.9028.4928.695,332
12/9/201328.8629.9927.8227.829,199
12/6/201328.0029.0027.8328.805,989
12/5/201327.4927.8026.7927.634,653
12/4/201326.1427.9526.1427.787,266
12/3/201325.8326.7325.8326.7312,860
12/2/201326.0026.0725.5025.505,687
11/29/201325.2025.9525.2025.951,050
11/27/201325.2325.8925.2225.892,720
11/26/201325.1525.4725.1525.244,850
Trading Center