MENU

United Guardian Inc (NQ: UG )

11.06 -0.43 (-3.76%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.631 6.631 6.480 6.486 7,282 -0.12(-1.81%)
Nov 27, 2009 6.574 6.606 6.574 6.606 318 +0.07(+1.06%)
Nov 25, 2009 6.750 6.750 6.455 6.537 2,068 -0.13(-1.98%)
Nov 24, 2009 6.640 6.669 6.556 6.669 1,750 +0.07(+1.05%)
Nov 23, 2009 6.757 6.819 6.599 6.599 12,632 -0.25(-3.67%)
Nov 20, 2009 6.870 6.951 6.826 6.851 8,916 -0.06(-0.91%)
Nov 18, 2009 6.813 6.914 6.914 6.914 4,295 +0.09(+1.38%)
Nov 17, 2009 6.731 6.819 6.731 6.819 6,047 +0.09(+1.31%)
Nov 16, 2009 6.587 6.775 6.587 6.731 12,645 +0.23(+3.48%)
Nov 13, 2009 6.468 6.505 6.444 6.505 3,963 +0.06(+0.97%)
Nov 12, 2009 6.417 6.442 6.417 6.442 2,898 +0.24(+3.85%)
Nov 11, 2009 6.406 6.406 6.204 6.204 5,727 +0.00(+0.00%)
Nov 10, 2009 6.144 6.204 6.141 6.204 3,326 +0.10(+1.65%)
Nov 09, 2009 6.285 6.285 6.103 6.103 3,121 -0.15(-2.41%)
Nov 06, 2009 6.254 6.254 6.116 6.254 2,335 -0.03(-0.40%)
Nov 05, 2009 6.147 6.279 6.078 6.279 5,757 +0.21(+3.42%)
Nov 04, 2009 5.836 6.072 5.836 6.072 375 -0.21(-3.40%)
Nov 03, 2009 6.285 6.285 6.285 6.285 160 +0.06(+0.97%)
Nov 02, 2009 6.225 6.225 6.225 6.225 159 +0.00(+0.04%)
Oct 30, 2009 6.222 6.285 6.124 6.222 9,745 -0.02(-0.30%)
Oct 29, 2009 6.178 6.241 6.178 6.241 1,670 +0.00(+0.00%)
Oct 28, 2009 6.254 6.254 6.116 6.241 795 -0.04(-0.70%)
Oct 27, 2009 6.285 6.285 6.279 6.285 731 +0.01(+0.10%)
Oct 26, 2009 6.285 6.285 6.279 6.279 1,304 -0.16(-2.54%)
Oct 23, 2009 6.367 6.442 6.285 6.442 6,219 +0.09(+1.49%)
Oct 22, 2009 6.279 6.348 6.279 6.348 2,704 +0.21(+3.48%)
Oct 21, 2009 6.361 6.361 6.134 6.134 2,738 -0.11(-1.81%)
Oct 20, 2009 6.254 6.254 6.248 6.248 1,670 -0.01(-0.18%)
Oct 19, 2009 6.252 6.259 6.252 6.259 397 -0.02(-0.32%)
Oct 16, 2009 6.367 6.380 6.279 6.279 528 -0.01(-0.10%)
Oct 15, 2009 6.222 6.292 6.222 6.285 5,886 +0.07(+1.11%)
Oct 14, 2009 6.216 6.216 6.216 6.216 400 +0.06(+0.92%)
Oct 13, 2009 6.156 6.160 6.156 6.160 2,386 +0.06(+1.03%)
Oct 12, 2009 6.065 6.097 5.990 6.097 3,182 +0.03(+0.52%)
Oct 09, 2009 6.065 6.065 6.065 6.065 1,431 -0.03(-0.51%)
Oct 08, 2009 6.210 6.216 6.034 6.097 7,963 -0.04(-0.72%)
Oct 06, 2009 6.141 6.141 6.141 6.141 0 +0.17(+2.84%)
Oct 05, 2009 5.965 5.971 5.908 5.971 7,118 +0.06(+1.06%)
Oct 02, 2009 5.908 5.971 5.908 5.908 2,447 -0.13(-2.08%)
Oct 01, 2009 6.021 6.034 5.971 6.034 2,863 +0.12(+2.02%)
Sep 30, 2009 5.914 6.021 5.914 5.914 2,068 -0.11(-1.77%)
Sep 29, 2009 5.971 6.021 5.971 6.021 3,595 +0.11(+1.91%)
Sep 28, 2009 5.921 5.921 5.908 5.908 1,511 +0.00(+0.00%)
Sep 24, 2009 5.814 5.908 5.908 5.908 5,091 -0.09(-1.57%)
Sep 23, 2009 6.009 6.009 5.845 6.002 13,070 +0.19(+3.24%)
Sep 22, 2009 5.814 5.814 5.814 5.814 636 +0.00(+0.00%)
Sep 21, 2009 5.996 5.996 5.814 5.814 1,272 -0.21(-3.44%)
Sep 18, 2009 5.862 6.021 5.789 6.021 5,772 +0.14(+2.46%)
Sep 16, 2009 5.795 5.877 5.877 5.877 4,932 +0.12(+2.00%)
Sep 15, 2009 5.726 5.761 5.726 5.761 636 -0.02(-0.37%)
Sep 14, 2009 5.877 5.877 5.751 5.783 2,227 +0.06(+1.10%)
Sep 11, 2009 5.939 6.034 5.720 5.720 1,605 -0.10(-1.71%)
Sep 10, 2009 5.814 6.056 5.814 5.819 1,853 +0.03(+0.54%)
Sep 09, 2009 5.763 5.788 5.763 5.788 1,018 +0.04(+0.64%)
Sep 08, 2009 5.908 5.946 5.751 5.751 1,587 -0.16(-2.78%)
Sep 04, 2009 5.916 5.916 5.916 5.916 159 +0.16(+2.86%)
Sep 03, 2009 5.720 5.751 5.720 5.751 2,625 +0.07(+1.21%)
Sep 02, 2009 5.682 5.682 5.682 5.682 159 -0.12(-2.11%)
Sep 01, 2009 5.814 5.814 5.782 5.804 1,417 -0.04(-0.70%)
Aug 31, 2009 5.845 5.908 5.845 5.845 1,923 +0.00(+0.00%)
Aug 28, 2009 5.814 5.845 5.814 5.845 1,431 +0.13(+2.20%)
Aug 27, 2009 5.713 6.099 5.663 5.720 14,172 -0.16(-2.67%)
Aug 26, 2009 5.694 5.908 5.694 5.877 3,659 +0.06(+1.08%)
Aug 25, 2009 5.892 5.892 5.814 5.814 6,205 -0.13(-2.22%)
Aug 24, 2009 5.808 5.984 5.782 5.946 3,471 +0.25(+4.30%)
Aug 21, 2009 5.701 5.779 5.694 5.701 6,983 -0.11(-1.95%)
Aug 20, 2009 5.921 5.921 5.776 5.814 5,504 +0.10(+1.74%)
Aug 19, 2009 5.707 5.770 5.688 5.715 2,932 +0.01(+0.13%)
Aug 18, 2009 5.663 5.720 5.663 5.707 4,779 -0.29(-4.89%)
Aug 17, 2009 5.830 6.015 5.726 6.001 5,955 +0.18(+3.02%)
Aug 14, 2009 5.795 6.006 5.782 5.825 2,827 -0.15(-2.45%)
Aug 13, 2009 6.097 6.097 5.782 5.971 22,621 +0.19(+3.26%)
Aug 12, 2009 5.858 5.858 5.650 5.782 13,340 +0.03(+0.44%)
Aug 11, 2009 5.795 5.795 5.757 5.757 1,750 +0.01(+0.16%)
Aug 10, 2009 5.908 5.908 5.531 5.748 5,361 -0.03(-0.60%)
Aug 07, 2009 5.694 5.782 5.531 5.782 7,024 +0.12(+2.11%)
Aug 06, 2009 5.657 5.745 5.657 5.663 1,686 +0.01(+0.11%)
Aug 05, 2009 5.663 5.764 5.657 5.657 6,368 -0.01(-0.11%)
Aug 04, 2009 5.694 5.808 5.594 5.663 2,322 -0.16(-2.70%)
Aug 03, 2009 5.720 5.933 5.657 5.820 7,466 -0.20(-3.30%)
Jul 31, 2009 5.908 6.125 5.657 6.019 3,961 +0.14(+2.31%)
Jul 30, 2009 5.776 5.883 5.776 5.883 1,600 +0.10(+1.74%)
Jul 29, 2009 5.688 5.782 5.606 5.782 4,932 +0.19(+3.36%)
Jul 28, 2009 5.720 5.720 5.594 5.594 3,062 -0.07(-1.21%)
Jul 27, 2009 5.820 5.971 5.663 5.663 11,662 -0.31(-5.16%)
Jul 24, 2009 6.144 6.144 5.715 5.971 3,977 -0.19(-3.06%)
Jul 23, 2009 6.134 6.285 5.657 6.160 18,285 +0.12(+1.90%)
Jul 22, 2009 6.034 6.045 5.864 6.045 4,384 +0.06(+1.02%)
Jul 21, 2009 6.128 6.128 5.865 5.984 2,828 -0.13(-2.16%)
Jul 20, 2009 6.063 6.116 6.063 6.116 2,299 +0.09(+1.46%)
Jul 17, 2009 6.102 6.102 5.908 6.028 1,511 +0.12(+2.02%)
Jul 16, 2009 6.054 6.065 5.908 5.908 3,120 +0.07(+1.24%)
Jul 15, 2009 5.814 5.836 5.798 5.836 2,068 +0.25(+4.56%)
Jul 14, 2009 5.594 6.094 5.487 5.581 4,914 +0.14(+2.60%)
Jul 13, 2009 6.116 6.116 5.440 5.440 3,913 -0.65(-10.66%)
Jul 10, 2009 6.089 6.089 6.089 6.089 477 +0.26(+4.51%)
Jul 09, 2009 5.826 5.826 5.826 5.826 159 -0.14(-2.42%)
Jul 08, 2009 5.845 6.034 5.380 5.971 6,408 +0.12(+2.04%)
Jul 06, 2009 5.845 5.852 5.852 5.852 1,909 -0.04(-0.61%)
Jul 01, 2009 5.887 5.887 5.887 5.887 0 +0.07(+1.15%)
Jun 30, 2009 5.820 5.820 5.820 5.820 159 -0.09(-1.49%)
Jun 29, 2009 5.726 5.908 5.726 5.908 1,113 -0.23(-3.79%)
Jun 26, 2009 5.764 6.141 5.764 6.141 7,531 +0.55(+9.77%)
Jun 25, 2009 5.808 5.808 5.594 5.594 2,111 -0.09(-1.66%)
Jun 23, 2009 5.688 5.688 5.688 5.688 0 +0.00(+0.00%)
Jun 22, 2009 5.764 5.764 5.462 5.688 5,469 +0.01(+0.11%)
Jun 19, 2009 5.914 5.940 5.682 5.682 10,866 -0.30(-5.04%)
Jun 18, 2009 5.958 5.984 5.958 5.984 2,739 +0.01(+0.21%)
Jun 16, 2009 5.971 5.971 5.971 5.971 0 +0.07(+1.17%)
Jun 15, 2009 6.034 6.034 5.892 5.902 2,515 +0.15(+2.62%)
Jun 12, 2009 6.106 6.106 5.751 5.751 1,816 -0.39(-6.35%)
Jun 11, 2009 5.342 6.141 5.342 6.141 2,672 +0.79(+14.81%)
Jun 10, 2009 6.141 6.141 5.342 5.349 36,930 -0.78(-12.72%)
Jun 09, 2009 5.933 6.128 5.782 6.128 8,825 +0.41(+7.14%)
Jun 08, 2009 5.764 6.134 5.594 5.720 8,168 +0.09(+1.68%)
Jun 05, 2009 5.814 5.824 5.625 5.625 3,436 -0.09(-1.65%)
Jun 04, 2009 5.713 5.720 5.694 5.720 1,963 +0.00(+0.00%)
Jun 03, 2009 5.650 5.720 5.594 5.720 5,832 +0.06(+1.11%)
Jun 02, 2009 5.676 5.676 5.594 5.657 1,145 -0.06(-1.10%)
Jun 01, 2009 5.952 5.965 5.368 5.720 6,139 +0.00(+0.00%)
May 28, 2009 5.720 5.720 5.720 5.720 1,431 -0.06(-1.09%)
May 27, 2009 5.500 6.141 5.500 5.782 7,393 +0.28(+5.15%)
May 26, 2009 5.462 5.500 5.462 5.500 2,505 +0.16(+2.94%)
May 22, 2009 5.720 5.342 5.342 5.342 1,431 +0.00(+0.00%)
May 21, 2009 5.399 5.399 5.324 5.342 5,048 -0.12(-2.17%)
May 20, 2009 5.462 5.500 5.374 5.461 3,778 -0.01(-0.14%)
May 19, 2009 5.437 5.500 5.437 5.468 1,358 +0.04(+0.68%)
May 18, 2009 5.456 5.456 5.311 5.431 4,577 +0.08(+1.54%)
May 15, 2009 5.311 5.355 5.311 5.349 4,375 +0.15(+2.90%)
May 13, 2009 5.481 5.198 5.198 5.198 14,001 -0.27(-4.94%)
May 12, 2009 4.576 5.506 4.576 5.468 37,751 +0.91(+19.83%)
May 11, 2009 4.620 4.620 4.563 4.563 318 +0.03(+0.55%)
May 08, 2009 4.507 4.557 4.507 4.538 6,045 +0.03(+0.70%)
May 07, 2009 4.551 4.557 4.362 4.507 52,742 +0.11(+2.43%)
May 06, 2009 4.431 4.557 4.400 4.400 8,297 -0.01(-0.29%)
May 05, 2009 4.551 4.551 4.412 4.412 698 +0.02(+0.43%)
May 04, 2009 4.588 4.588 4.368 4.393 12,028 -0.01(-0.14%)
May 01, 2009 4.557 4.557 4.400 4.400 17,342 +0.00(+0.00%)
Apr 30, 2009 4.557 4.890 4.364 4.400 17,378 +0.00(+0.00%)
Apr 29, 2009 4.494 4.620 4.261 4.400 39,866 -0.09(-2.10%)
Apr 28, 2009 4.693 4.693 4.400 4.494 2,225 -0.03(-0.56%)
Apr 27, 2009 4.739 4.739 4.393 4.519 11,169 -0.13(-2.84%)
Apr 24, 2009 4.645 4.651 4.620 4.651 2,068 +0.19(+4.23%)
Apr 23, 2009 4.469 4.469 4.463 4.463 636 -0.28(-5.96%)
Apr 21, 2009 4.764 4.745 4.745 4.745 1,591 +0.22(+4.86%)
Apr 20, 2009 4.312 4.651 4.312 4.525 1,871 +0.22(+5.11%)
Apr 17, 2009 4.199 5.028 4.199 4.305 13,526 -0.09(-2.14%)
Apr 16, 2009 4.393 4.400 4.378 4.400 11,703 +0.00(+0.00%)
Apr 15, 2009 4.393 4.400 4.312 4.400 9,003 +0.21(+5.10%)
Apr 14, 2009 4.375 4.689 4.186 4.186 7,843 -0.21(-4.86%)
Apr 13, 2009 4.532 4.532 4.305 4.400 12,569 -0.52(-10.60%)
Apr 09, 2009 5.028 5.028 4.588 4.921 3,753 -0.11(-2.13%)
Apr 08, 2009 4.708 5.028 4.375 5.028 4,534 +0.63(+14.29%)
Apr 07, 2009 4.400 4.400 4.400 4.400 4,932 +0.00(+0.00%)
Apr 06, 2009 4.406 4.431 4.274 4.400 23,994 -0.58(-11.57%)
Apr 03, 2009 4.463 5.028 4.463 4.975 2,154 +0.44(+9.64%)
Apr 02, 2009 4.714 5.091 4.431 4.538 26,810 +0.14(+3.14%)
Apr 01, 2009 4.406 4.406 4.393 4.400 2,863 +0.00(+0.00%)
Mar 31, 2009 4.400 4.400 4.393 4.400 8,273 +0.02(+0.49%)
Mar 30, 2009 4.356 4.400 4.243 4.378 6,682 -0.45(-9.30%)
Mar 26, 2009 4.299 4.827 4.299 4.827 11,741 +0.68(+16.36%)
Mar 25, 2009 4.632 4.836 4.148 4.148 15,658 +0.06(+1.54%)
Mar 24, 2009 5.060 5.060 3.771 4.085 26,985 -1.36(-24.94%)
Mar 23, 2009 4.884 5.638 4.884 5.443 6,045 +0.73(+15.47%)
Mar 20, 2009 4.400 4.714 4.400 4.714 1,431 +0.28(+6.38%)
Mar 19, 2009 4.400 4.915 4.400 4.431 3,715 +0.22(+5.22%)
Mar 18, 2009 4.180 4.211 4.180 4.211 1,051 +0.13(+3.08%)
Mar 17, 2009 4.085 4.312 4.085 4.085 954 +0.11(+2.82%)
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