MENU

United Guardian Inc (NQ: UG )

15.75 -0.13 (-0.82%)
Streaming Delayed Price Updated: 12:14 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.900 10.00 9.743 9.900 6,125 -0.03(-0.30%)
Oct 29, 2009 9.830 9.930 9.830 9.930 1,050 +0.00(+0.00%)
Oct 28, 2009 9.950 9.950 9.730 9.930 500 -0.07(-0.70%)
Oct 27, 2009 10.00 10.00 9.990 10.00 460 +0.01(+0.10%)
Oct 26, 2009 10.00 10.00 9.990 9.990 820 -0.26(-2.54%)
Oct 23, 2009 10.13 10.25 10.000 10.25 3,909 +0.15(+1.49%)
Oct 22, 2009 9.990 10.10 9.990 10.10 1,700 +0.34(+3.48%)
Oct 21, 2009 10.12 10.12 9.760 9.760 1,721 -0.18(-1.81%)
Oct 20, 2009 9.950 9.950 9.940 9.940 1,050 -0.02(-0.18%)
Oct 19, 2009 9.947 9.958 9.947 9.958 250 -0.03(-0.32%)
Oct 16, 2009 10.13 10.15 9.990 9.990 332 -0.01(-0.10%)
Oct 15, 2009 9.900 10.01 9.900 10.00 3,700 +0.11(+1.11%)
Oct 14, 2009 9.890 9.890 9.890 9.890 252 +0.09(+0.92%)
Oct 13, 2009 9.795 9.800 9.795 9.800 1,500 +0.10(+1.03%)
Oct 12, 2009 9.650 9.700 9.530 9.700 2,000 +0.05(+0.52%)
Oct 09, 2009 9.650 9.650 9.650 9.650 900 -0.05(-0.51%)
Oct 08, 2009 9.880 9.890 9.600 9.700 5,005 -0.07(-0.72%)
Oct 06, 2009 9.770 9.770 9.770 9.770 0 +0.27(+2.84%)
Oct 05, 2009 9.490 9.500 9.400 9.500 4,474 +0.10(+1.06%)
Oct 02, 2009 9.400 9.500 9.400 9.400 1,538 -0.20(-2.08%)
Oct 01, 2009 9.580 9.600 9.500 9.600 1,800 +0.19(+2.02%)
Sep 30, 2009 9.410 9.580 9.410 9.410 1,300 -0.17(-1.77%)
Sep 29, 2009 9.500 9.580 9.500 9.580 2,260 +0.18(+1.91%)
Sep 28, 2009 9.420 9.420 9.400 9.400 950 +0.00(+0.00%)
Sep 24, 2009 9.250 9.400 9.400 9.400 3,200 -0.15(-1.57%)
Sep 23, 2009 9.560 9.560 9.300 9.550 8,215 +0.30(+3.24%)
Sep 22, 2009 9.250 9.250 9.250 9.250 400 +0.00(+0.00%)
Sep 21, 2009 9.540 9.540 9.250 9.250 800 -0.33(-3.44%)
Sep 18, 2009 9.326 9.580 9.210 9.580 3,628 +0.23(+2.46%)
Sep 16, 2009 9.220 9.350 9.350 9.350 3,100 +0.18(+2.00%)
Sep 15, 2009 9.110 9.166 9.110 9.166 400 -0.03(-0.37%)
Sep 14, 2009 9.350 9.350 9.150 9.200 1,400 +0.10(+1.10%)
Sep 11, 2009 9.450 9.600 9.100 9.100 1,009 -0.16(-1.71%)
Sep 10, 2009 9.250 9.635 9.250 9.258 1,165 +0.05(+0.54%)
Sep 09, 2009 9.169 9.209 9.169 9.209 640 +0.06(+0.64%)
Sep 08, 2009 9.400 9.460 9.150 9.150 998 -0.26(-2.78%)
Sep 04, 2009 9.412 9.412 9.412 9.412 100 +0.26(+2.86%)
Sep 03, 2009 9.100 9.150 9.100 9.150 1,650 +0.11(+1.21%)
Sep 02, 2009 9.040 9.040 9.040 9.040 100 -0.19(-2.11%)
Sep 01, 2009 9.250 9.250 9.200 9.235 891 -0.07(-0.70%)
Aug 31, 2009 9.300 9.400 9.300 9.300 1,209 +0.00(+0.00%)
Aug 28, 2009 9.250 9.300 9.250 9.300 900 +0.20(+2.20%)
Aug 27, 2009 9.090 9.703 9.010 9.100 8,908 -0.25(-2.67%)
Aug 26, 2009 9.060 9.400 9.060 9.350 2,300 +0.10(+1.08%)
Aug 25, 2009 9.375 9.375 9.250 9.250 3,900 -0.21(-2.22%)
Aug 24, 2009 9.240 9.520 9.200 9.460 2,182 +0.39(+4.30%)
Aug 21, 2009 9.070 9.195 9.060 9.070 4,389 -0.18(-1.95%)
Aug 20, 2009 9.420 9.420 9.190 9.250 3,460 +0.16(+1.74%)
Aug 19, 2009 9.080 9.180 9.050 9.092 1,843 +0.01(+0.13%)
Aug 18, 2009 9.010 9.100 9.010 9.080 3,004 -0.47(-4.89%)
Aug 17, 2009 9.275 9.570 9.110 9.547 3,743 +0.28(+3.02%)
Aug 14, 2009 9.220 9.555 9.200 9.267 1,777 -0.23(-2.45%)
Aug 13, 2009 9.700 9.700 9.200 9.500 14,218 +0.30(+3.26%)
Aug 12, 2009 9.320 9.320 8.990 9.200 8,385 +0.04(+0.44%)
Aug 11, 2009 9.220 9.220 9.160 9.160 1,100 +0.02(+0.16%)
Aug 10, 2009 9.400 9.400 8.800 9.145 3,370 -0.05(-0.60%)
Aug 07, 2009 9.060 9.200 8.800 9.200 4,415 +0.19(+2.11%)
Aug 06, 2009 9.000 9.140 9.000 9.010 1,060 +0.01(+0.11%)
Aug 05, 2009 9.010 9.170 9.000 9.000 4,003 -0.01(-0.11%)
Aug 04, 2009 9.060 9.240 8.900 9.010 1,460 -0.25(-2.70%)
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