MENU

United Guardian Inc (NQ: UG )

11.49 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 9.208 9.409 9.120 9.409 1,780 +0.14(+1.49%)
Oct 28, 2011 9.390 9.428 9.239 9.271 6,119 -0.16(-1.67%)
Oct 27, 2011 9.396 9.428 9.234 9.428 6,666 +0.06(+0.67%)
Oct 26, 2011 9.378 9.378 9.365 9.365 318 +0.06(+0.68%)
Oct 25, 2011 9.151 9.396 9.151 9.302 4,613 +0.01(+0.14%)
Oct 24, 2011 9.271 9.290 9.145 9.290 997 -0.04(-0.47%)
Oct 21, 2011 9.315 9.334 9.302 9.334 1,797 -0.00(-0.00%)
Oct 20, 2011 9.233 9.334 9.220 9.334 4,613 +0.18(+1.99%)
Oct 19, 2011 9.120 9.239 9.114 9.151 6,543 +0.04(+0.41%)
Oct 18, 2011 9.176 9.227 9.114 9.114 3,170 -0.00(-0.00%)
Oct 17, 2011 9.145 9.158 9.114 9.114 1,272 -0.03(-0.34%)
Oct 14, 2011 9.236 9.236 9.145 9.145 1,272 +0.01(+0.14%)
Oct 12, 2011 9.114 9.132 9.132 9.132 2,704 +0.02(+0.21%)
Oct 10, 2011 9.239 9.114 9.114 9.114 2,704 +0.00(+0.00%)
Oct 07, 2011 9.114 9.114 9.114 9.114 159 +0.00(+0.00%)
Oct 06, 2011 9.114 9.114 9.114 9.114 318 -0.11(-1.16%)
Oct 04, 2011 9.220 9.220 9.220 9.220 0 +0.11(+1.17%)
Oct 03, 2011 9.396 9.396 9.114 9.114 7,391 -0.26(-2.82%)
Sep 30, 2011 9.019 9.396 9.019 9.378 1,756 +0.36(+3.96%)
Sep 29, 2011 9.032 9.032 9.019 9.020 817 -0.09(-0.96%)
Sep 28, 2011 9.233 9.233 9.107 9.107 318 +0.15(+1.68%)
Sep 27, 2011 9.076 9.095 8.925 8.956 4,545 +0.06(+0.71%)
Sep 26, 2011 8.966 9.145 8.894 8.894 1,113 -0.16(-1.74%)
Sep 22, 2011 9.126 9.051 9.051 9.051 8,273 -0.16(-1.71%)
Sep 21, 2011 9.290 9.290 9.189 9.208 819 -0.03(-0.34%)
Sep 20, 2011 9.239 9.239 9.239 9.239 477 +0.00(+0.00%)
Sep 19, 2011 9.195 9.296 9.126 9.239 4,496 +0.08(+0.89%)
Sep 16, 2011 9.365 9.396 9.143 9.158 6,936 -0.20(-2.15%)
Sep 15, 2011 9.365 9.365 9.334 9.359 875 +0.06(+0.68%)
Sep 14, 2011 9.195 9.364 9.126 9.296 1,447 -0.06(-0.67%)
Sep 13, 2011 9.359 9.365 9.317 9.359 2,095 +0.12(+1.29%)
Sep 12, 2011 9.290 9.365 9.208 9.239 1,646 -0.12(-1.28%)
Sep 09, 2011 9.396 9.396 9.359 9.359 318 -0.04(-0.40%)
Sep 08, 2011 9.302 9.396 9.217 9.396 1,296 +0.03(+0.34%)
Sep 07, 2011 9.271 9.396 9.233 9.365 7,854 +0.13(+1.36%)
Sep 06, 2011 9.189 9.271 9.189 9.239 3,420 -0.02(-0.20%)
Sep 02, 2011 9.126 9.258 9.126 9.258 1,495 +0.14(+1.59%)
Sep 01, 2011 9.183 9.183 9.114 9.114 2,545 -0.00(-0.03%)
Aug 31, 2011 9.139 9.139 9.114 9.116 1,145 -0.02(-0.25%)
Aug 30, 2011 9.264 9.422 9.139 9.139 7,019 -0.29(-3.07%)
Aug 29, 2011 8.988 9.428 8.944 9.428 9,823 +0.50(+5.56%)
Aug 26, 2011 8.686 8.931 8.686 8.931 318 +0.25(+2.82%)
Aug 25, 2011 8.963 9.218 8.686 8.686 3,818 -0.34(-3.76%)
Aug 24, 2011 8.906 9.076 8.906 9.026 3,520 +0.07(+0.77%)
Aug 23, 2011 8.831 9.271 8.686 8.956 6,330 +0.31(+3.64%)
Aug 22, 2011 8.925 8.925 8.642 8.642 1,909 -0.06(-0.72%)
Aug 19, 2011 8.636 8.806 8.636 8.705 886 +0.07(+0.79%)
Aug 18, 2011 8.630 8.637 8.630 8.637 795 -0.02(-0.20%)
Aug 17, 2011 8.636 8.799 8.636 8.655 2,068 -0.16(-1.85%)
Aug 16, 2011 8.736 8.818 8.454 8.818 1,899 +0.41(+4.94%)
Aug 15, 2011 8.793 8.793 7.857 8.403 10,570 -0.28(-3.27%)
Aug 12, 2011 8.617 8.818 8.391 8.687 11,619 +0.03(+0.38%)
Aug 11, 2011 8.586 8.787 8.401 8.655 4,381 +0.01(+0.15%)
Aug 10, 2011 8.617 8.642 8.240 8.642 3,013 +0.03(+0.37%)
Aug 09, 2011 8.755 8.755 8.297 8.611 12,198 +0.46(+5.70%)
Aug 08, 2011 9.044 9.044 7.857 8.146 26,026 -0.99(-10.79%)
Aug 05, 2011 8.862 9.233 8.799 9.131 11,250 +0.12(+1.31%)
Aug 04, 2011 9.164 9.195 8.963 9.013 1,299 -0.03(-0.35%)
Aug 03, 2011 9.233 9.233 8.956 9.044 1,988 +0.08(+0.91%)
Aug 02, 2011 9.051 9.270 8.963 8.963 5,947 -0.06(-0.69%)
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