United-Guardian Inc $24.86

down -0.37


28/8/2014 04:00 PM  |  NASDAQ : UG  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
8/27/201425.5025.7625.2225.234,723
8/26/201425.2525.4925.2025.235,022
8/25/201425.3525.3525.0025.193,738
8/22/201424.6325.5924.6325.324,086
8/21/201424.0424.7124.0424.406,225
8/20/201423.8124.5023.4024.0014,327
8/19/201423.2123.8523.2123.796,725
8/18/201421.7123.5521.7123.0311,715
8/15/201421.6921.7821.1921.788,502
8/14/201420.6921.7420.2521.0714,340
8/13/201421.8423.0420.0020.9923,519
8/12/201422.3523.9421.8421.847,792
8/11/201423.3323.7322.0822.0823,156
8/8/201424.1024.2522.8723.1025,730
8/7/201424.8525.5924.8525.204,857
8/6/201424.9525.1024.8524.852,246
8/5/201424.9725.1024.9725.033,507
8/4/201425.0225.6724.9925.086,421
8/1/201425.2525.5025.1325.346,200
7/31/201425.2625.5525.2525.361,947
7/30/201425.2525.8825.2525.841,376
7/29/201425.8525.8925.3325.392,722
7/28/201427.0027.1425.1725.8318,403
7/25/201427.0027.2026.6526.8212,310
7/24/201427.0927.2327.0027.009,301
7/23/201426.8227.1826.8227.181,111
7/22/201426.9327.2426.7526.752,552
7/21/201427.1527.2426.9226.941,026
7/18/201427.1027.2526.8627.251,573
7/17/201427.9927.9926.5527.1016,919
7/16/201428.3429.0028.0428.091,933
7/15/201428.0328.4528.0328.451,156
7/14/201429.4529.4527.9527.952,553
7/11/201428.0929.5128.0928.621,941
7/10/201429.0029.0028.0028.062,058
7/9/201429.4930.5728.6128.614,107
7/8/201429.0729.2527.0528.975,824
7/7/201430.0530.9029.0229.2110,690
7/3/201429.6030.6029.6030.513,700
7/2/201429.6430.6029.0230.604,684
7/1/201429.1929.7327.8729.355,841
6/30/201428.2729.0428.2728.612,335
6/27/201427.9828.2227.5028.226,468
6/26/201428.0028.0027.0027.504,795
6/25/201427.1127.9027.1127.503,373
6/24/201427.1027.9326.7727.056,851
6/23/201426.8827.5026.8827.501,926
6/20/201427.5027.5726.6626.6613,657
6/19/201427.4028.1027.4027.545,788
6/18/201428.3028.3027.3227.327,206
6/17/201428.6228.8928.4428.554,901
6/16/201430.8430.8428.0528.2010,779
6/13/201428.9530.4528.7028.739,000
6/12/201428.7229.4428.5428.609,769
6/11/201430.5130.5528.6929.505,382
6/10/201430.2230.8030.1230.504,578
6/9/201431.5131.6030.0130.226,286
6/6/201431.5531.7431.5431.702,888
6/5/201432.7732.7731.5632.051,590
6/4/201432.3033.0331.7332.641,448
6/3/201431.5432.3031.5431.821,247
6/2/201431.8331.8331.5231.831,211
5/30/201432.2032.2532.0032.001,101
5/29/201432.1032.7531.1832.256,790
5/28/201432.6133.0030.8133.005,986
5/27/201433.8134.3032.6532.684,276
5/23/201433.7634.3033.7634.272,017
5/22/201433.4933.4933.4833.48925
5/21/201433.0733.6232.5033.482,143
5/20/201431.6433.4031.6433.284,042
5/19/201431.9832.1031.7731.805,604
5/16/201431.9932.1731.1232.174,798
5/15/201433.2833.2831.1531.756,119
5/14/201433.5033.5033.5033.50417
5/13/201433.8534.0033.0033.797,366
5/12/201434.1434.4033.4834.104,036
5/9/201433.0034.4133.0034.403,331
5/8/201433.7434.4333.6534.432,302
5/7/201433.5034.9633.0134.009,938
5/6/201434.1035.2534.0034.006,611
5/5/201433.1934.6832.3033.959,075
5/2/201430.2034.0630.2032.998,068
5/1/201431.0031.1031.0031.10735
4/30/201430.2531.0030.2531.005,245
4/29/201429.5530.2529.5530.152,141
4/28/201429.5330.4429.2730.156,800
4/25/201429.0329.7929.0229.507,582
4/24/201429.6929.6929.2529.251,925
4/23/201429.0229.4028.9729.401,398
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
Trading Center