MENU

United Guardian Inc (NQ: UG )

11.49 +0.24 (+2.13%)
Streaming Delayed Price Updated: 1:16 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.302 9.428 9.302 9.428 2,244 +0.11(+1.15%)
Nov 29, 2011 9.428 9.515 9.302 9.320 9,546 -0.11(-1.14%)
Nov 28, 2011 9.428 9.428 9.308 9.428 1,867 -0.00(-0.00%)
Nov 25, 2011 9.428 9.428 9.428 9.428 159 +0.00(+0.00%)
Nov 23, 2011 9.321 9.428 9.286 9.428 4,668 +0.00(+0.00%)
Nov 22, 2011 9.428 9.428 9.428 9.428 318 -0.06(-0.60%)
Nov 21, 2011 9.315 9.491 9.315 9.484 4,870 +0.10(+1.07%)
Nov 18, 2011 9.396 9.510 9.384 9.384 994 -0.10(-1.06%)
Nov 17, 2011 9.484 9.484 9.484 9.484 937 -0.03(-0.33%)
Nov 15, 2011 9.466 9.516 9.516 9.516 1,591 -0.01(-0.07%)
Nov 14, 2011 9.522 9.522 9.522 9.522 159 +0.06(+0.60%)
Nov 11, 2011 9.434 9.503 9.396 9.466 2,561 +0.09(+1.01%)
Nov 10, 2011 9.340 9.528 9.340 9.371 3,323 -0.06(-0.67%)
Nov 09, 2011 9.415 9.447 9.339 9.434 1,113 -0.15(-1.57%)
Nov 08, 2011 9.579 9.585 9.528 9.585 3,777 +0.09(+0.99%)
Nov 07, 2011 9.535 9.535 9.491 9.491 3,385 -0.03(-0.33%)
Nov 04, 2011 9.585 9.585 9.061 9.522 2,962 +0.09(+1.00%)
Nov 03, 2011 9.359 9.428 9.296 9.428 1,113 +0.07(+0.74%)
Nov 02, 2011 9.164 9.359 9.164 9.359 813 +0.11(+1.22%)
Nov 01, 2011 8.963 9.378 8.963 9.246 2,434 -0.16(-1.74%)
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%)
Aug 01, 2011 9.038 9.126 9.026 9.026 4,009 -0.18(-1.98%)
Jul 29, 2011 9.139 9.208 9.021 9.208 1,866 +0.03(+0.34%)
Jul 28, 2011 9.082 9.189 9.063 9.176 4,295 +0.02(+0.21%)
Jul 27, 2011 9.252 9.277 9.075 9.157 23,847 -0.05(-0.55%)
Jul 26, 2011 9.114 9.271 9.086 9.208 19,509 +0.09(+0.96%)
Jul 25, 2011 9.151 9.302 9.120 9.120 4,641 -0.12(-1.29%)
Jul 22, 2011 9.271 9.328 9.208 9.239 9,562 -0.03(-0.34%)
Jul 21, 2011 9.302 9.302 9.271 9.271 318 -0.10(-1.07%)
Jul 20, 2011 9.371 9.371 9.371 9.371 159 +0.23(+2.54%)
Jul 19, 2011 9.327 9.334 9.120 9.139 1,177 -0.29(-3.07%)
Jul 18, 2011 9.271 9.428 9.271 9.428 3,333 +0.16(+1.69%)
Jul 15, 2011 9.120 9.271 9.120 9.271 2,386 +0.19(+2.08%)
Jul 14, 2011 9.264 9.426 9.076 9.082 7,643 -0.14(-1.57%)
Jul 13, 2011 9.126 9.227 9.126 9.227 795 -0.04(-0.43%)
Jul 12, 2011 9.267 9.267 9.267 9.267 265 -0.02(-0.18%)
Jul 11, 2011 9.271 9.283 9.271 9.283 875 +0.16(+1.79%)
Jul 08, 2011 9.120 9.120 9.120 9.120 167 +0.08(+0.90%)
Jul 06, 2011 9.076 9.038 9.038 9.038 4,932 -0.03(-0.35%)
Jul 05, 2011 8.969 9.247 8.969 9.070 6,290 -0.02(-0.21%)
Jul 01, 2011 9.164 9.271 8.956 9.088 6,965 -0.08(-0.89%)
Jun 30, 2011 9.151 9.308 9.151 9.170 875 -0.03(-0.34%)
Jun 29, 2011 9.246 9.246 9.202 9.202 2,545 -0.11(-1.15%)
Jun 28, 2011 9.202 9.316 9.177 9.308 1,750 +0.11(+1.16%)
Jun 27, 2011 9.334 9.334 9.189 9.202 2,545 -0.13(-1.41%)
Jun 24, 2011 9.230 9.371 8.931 9.334 4,092 +0.03(+0.34%)
Jun 23, 2011 9.264 9.302 9.264 9.302 636 +0.04(+0.41%)
Jun 22, 2011 9.227 9.264 9.214 9.264 1,648 +0.12(+1.31%)
Jun 21, 2011 9.233 9.233 9.051 9.145 1,404 -0.02(-0.18%)
Jun 20, 2011 9.214 9.214 8.956 9.161 4,375 -0.05(-0.57%)
Jun 17, 2011 9.239 9.239 9.208 9.214 4,979 -0.04(-0.41%)
Jun 16, 2011 9.522 9.522 9.252 9.252 2,727 +0.00(+0.00%)
Jun 15, 2011 9.352 9.491 9.252 9.252 7,301 -0.08(-0.88%)
Jun 14, 2011 9.497 9.579 9.258 9.334 6,696 +0.00(+0.00%)
Jun 13, 2011 9.365 9.578 9.258 9.334 6,537 -0.03(-0.27%)
Jun 10, 2011 9.290 9.402 9.252 9.359 5,807 +0.01(+0.07%)
Jun 09, 2011 9.352 9.365 9.352 9.352 795 -0.04(-0.47%)
Jun 08, 2011 9.428 9.516 9.271 9.396 6,179 -0.03(-0.33%)
Jun 07, 2011 9.516 9.516 9.428 9.428 7,348 +0.03(+0.33%)
Jun 06, 2011 9.428 9.440 9.296 9.396 7,796 -0.12(-1.25%)
Jun 03, 2011 9.466 9.516 9.466 9.516 1,113 -0.31(-3.13%)
May 24, 2011 9.623 9.824 9.541 9.824 16,745 +0.29(+3.03%)
May 23, 2011 9.554 9.836 9.535 9.535 6,890 -0.21(-2.13%)
May 20, 2011 9.679 9.742 9.679 9.742 12,150 +0.06(+0.65%)
May 19, 2011 9.616 9.679 9.616 9.679 2,065 +0.06(+0.65%)
May 18, 2011 9.679 9.679 9.616 9.616 1,643 -0.06(-0.65%)
May 17, 2011 9.660 9.679 9.654 9.679 2,548 +0.03(+0.26%)
May 16, 2011 9.598 9.679 9.547 9.654 19,071 +0.21(+2.26%)
May 13, 2011 9.459 9.491 9.346 9.440 4,524 +0.08(+0.81%)
May 12, 2011 9.239 9.447 9.239 9.365 3,142 +0.09(+1.02%)
May 11, 2011 9.434 9.434 9.271 9.271 5,307 -0.17(-1.80%)
May 10, 2011 8.963 9.440 8.938 9.440 8,519 +0.61(+6.90%)
May 09, 2011 9.044 9.151 8.831 8.831 12,884 -0.13(-1.47%)
May 06, 2011 8.843 9.038 8.824 8.963 3,341 -0.02(-0.21%)
May 05, 2011 8.988 8.988 8.982 8.982 477 +0.15(+1.71%)
May 04, 2011 8.881 8.988 8.799 8.831 5,407 +0.01(+0.07%)
May 03, 2011 8.956 8.956 8.799 8.824 5,729 -0.21(-2.30%)
May 02, 2011 9.032 9.032 8.956 9.032 1,571 +0.08(+0.91%)
Apr 29, 2011 8.812 8.950 8.812 8.950 2,816 -0.01(-0.07%)
Apr 28, 2011 9.007 9.013 8.956 8.956 636 +0.06(+0.64%)
Apr 27, 2011 8.956 8.956 8.900 8.900 2,306 +0.01(+0.07%)
Apr 26, 2011 8.868 9.082 8.862 8.894 4,607 +0.03(+0.35%)
Apr 25, 2011 9.126 9.208 8.862 8.862 15,948 -0.26(-2.89%)
Apr 21, 2011 9.352 9.459 9.126 9.126 7,298 -0.25(-2.62%)
Apr 20, 2011 9.095 9.422 9.051 9.372 6,437 +0.26(+2.90%)
Apr 19, 2011 9.107 9.107 9.019 9.107 2,047 +0.13(+1.44%)
Apr 18, 2011 8.931 8.978 8.931 8.978 889 -0.16(-1.76%)
Apr 13, 2011 9.139 9.139 9.139 9.139 0 +0.02(+0.21%)
Apr 12, 2011 9.148 9.208 9.120 9.120 2,186 -0.05(-0.56%)
Apr 11, 2011 9.151 9.246 9.114 9.171 2,316 -0.11(-1.14%)
Apr 08, 2011 9.445 9.445 9.277 9.277 4,289 -0.25(-2.57%)
Apr 07, 2011 9.522 9.522 9.522 9.522 159 +0.00(+0.00%)
Apr 06, 2011 9.459 9.522 9.428 9.522 1,431 +0.02(+0.24%)
Apr 05, 2011 9.459 9.516 9.302 9.500 1,338 +0.17(+1.78%)
Apr 04, 2011 9.315 9.428 9.315 9.334 1,750 -0.02(-0.20%)
Apr 01, 2011 9.352 9.352 9.283 9.352 6,387 -0.14(-1.46%)
Mar 31, 2011 9.139 9.491 9.139 9.491 1,078 +0.07(+0.73%)
Mar 30, 2011 9.120 9.428 9.120 9.422 1,678 +0.13(+1.35%)
Mar 29, 2011 9.233 9.422 9.183 9.296 12,642 +0.09(+0.96%)
Mar 28, 2011 9.088 9.208 9.082 9.208 10,249 +0.13(+1.38%)
Mar 25, 2011 9.101 9.491 9.000 9.082 6,087 -0.01(-0.14%)
Mar 24, 2011 9.528 9.528 8.931 9.095 6,898 +0.05(+0.56%)
Mar 23, 2011 8.944 9.044 8.944 9.044 636 +0.09(+0.98%)
Mar 22, 2011 9.038 9.038 8.887 8.956 2,369 -0.08(-0.90%)
Mar 21, 2011 8.925 9.264 8.900 9.038 1,898 -0.04(-0.48%)
Mar 18, 2011 9.428 9.554 9.082 9.082 8,123 -0.35(-3.67%)
Mar 17, 2011 8.912 9.585 8.912 9.428 6,426 +0.55(+6.23%)
Mar 16, 2011 9.076 9.076 8.862 8.875 6,195 -0.08(-0.91%)
Mar 15, 2011 9.044 9.044 8.956 8.956 3,729 -0.14(-1.51%)
Mar 14, 2011 9.120 9.340 8.919 9.093 4,316 -0.19(-2.04%)
Mar 11, 2011 9.114 9.283 9.114 9.283 1,304 +0.11(+1.23%)
Mar 10, 2011 9.120 9.170 9.114 9.170 2,348 -0.09(-1.02%)
Mar 09, 2011 9.132 9.274 9.120 9.264 1,113 +0.15(+1.66%)
Mar 08, 2011 9.271 9.410 9.107 9.114 6,244 -0.16(-1.69%)
Mar 07, 2011 9.566 9.566 9.271 9.271 7,778 -0.23(-2.41%)
Mar 04, 2011 9.616 9.616 9.434 9.500 3,341 -0.12(-1.22%)
Mar 03, 2011 9.550 9.616 9.547 9.616 4,793 +0.13(+1.36%)
Mar 01, 2011 9.547 9.487 9.487 9.487 1,431 -0.07(-0.69%)
Feb 28, 2011 9.459 9.554 9.447 9.554 816 +0.18(+1.88%)
Feb 25, 2011 9.422 9.522 9.365 9.378 1,909 -0.01(-0.13%)
Feb 24, 2011 9.422 9.422 9.308 9.390 795 +0.01(+0.13%)
Feb 23, 2011 9.440 9.553 9.378 9.378 3,761 -0.05(-0.53%)
Feb 22, 2011 9.466 9.554 9.428 9.428 5,409 +0.03(+0.32%)
Feb 18, 2011 9.422 9.516 9.398 9.398 1,941 +0.12(+1.31%)
Feb 17, 2011 9.308 9.428 9.277 9.277 1,272 +0.01(+0.07%)
Feb 16, 2011 9.365 9.434 9.186 9.271 3,030 -0.23(-2.45%)
Feb 15, 2011 9.390 9.541 9.196 9.503 2,991 +0.19(+2.09%)
Feb 14, 2011 9.554 9.554 9.308 9.308 1,909 -0.08(-0.88%)
Feb 11, 2011 9.522 9.522 9.391 9.391 3,560 -0.10(-1.05%)
Feb 10, 2011 9.384 9.554 9.208 9.491 10,437 +0.12(+1.28%)
Feb 09, 2011 8.963 9.591 8.963 9.371 19,373 -0.16(-1.71%)
Feb 08, 2011 8.938 9.648 8.938 9.535 19,423 +0.48(+5.27%)
Feb 07, 2011 9.170 9.176 8.925 9.057 1,045 +0.04(+0.42%)
Feb 04, 2011 9.176 9.176 9.019 9.019 715 +0.00(+0.00%)
Feb 03, 2011 9.019 9.019 9.013 9.019 477 +0.06(+0.70%)
Feb 02, 2011 8.956 8.957 8.956 8.957 636 -0.06(-0.70%)
Feb 01, 2011 8.843 9.019 8.799 9.019 5,148 +0.00(+0.00%)
Jan 31, 2011 8.902 9.019 8.902 9.019 636 +0.15(+1.73%)
Jan 28, 2011 8.925 8.925 8.866 8.866 2,227 -0.08(-0.87%)
Jan 27, 2011 8.988 9.019 8.862 8.944 5,740 +0.00(+0.00%)
Jan 26, 2011 9.051 9.066 8.837 8.944 10,050 +0.02(+0.25%)
Jan 25, 2011 8.831 8.925 8.831 8.921 954 +0.02(+0.27%)
Jan 24, 2011 8.843 8.925 8.843 8.897 571 +0.00(+0.04%)
Jan 21, 2011 8.856 8.988 8.838 8.894 5,081 -0.04(-0.49%)
Jan 20, 2011 8.956 9.088 8.894 8.938 3,485 +0.02(+0.21%)
Jan 19, 2011 9.019 9.088 8.856 8.919 5,027 +0.02(+0.21%)
Jan 18, 2011 9.088 9.088 8.900 8.900 3,759 -0.19(-2.07%)
Jan 14, 2011 9.151 9.151 8.956 9.088 6,610 +0.04(+0.42%)
Jan 13, 2011 9.051 9.151 9.038 9.051 2,545 +0.19(+2.20%)
Jan 12, 2011 9.063 9.063 8.856 8.856 5,812 -0.22(-2.42%)
Jan 11, 2011 8.968 9.107 8.957 9.076 1,280 +0.15(+1.69%)
Jan 10, 2011 8.812 9.151 8.812 8.925 5,119 +0.07(+0.78%)
Jan 07, 2011 8.956 8.956 8.856 8.856 954 -0.10(-1.12%)
Jan 06, 2011 8.956 8.956 8.862 8.956 5,886 +0.08(+0.85%)
Jan 05, 2011 8.818 8.982 8.799 8.881 5,552 -0.08(-0.84%)
Jan 04, 2011 8.982 9.044 8.862 8.956 13,126 -0.03(-0.35%)
Jan 03, 2011 8.799 8.988 8.799 8.988 2,131 +0.19(+2.14%)
Dec 31, 2010 8.821 8.821 8.799 8.799 367 -0.03(-0.36%)
Dec 30, 2010 8.818 8.862 8.818 8.831 3,102 +0.09(+1.08%)
Dec 29, 2010 8.862 8.862 8.736 8.736 1,781 -0.09(-1.02%)
Dec 28, 2010 8.824 8.862 8.806 8.826 5,201 +0.03(+0.31%)
Dec 27, 2010 8.856 8.862 8.799 8.799 6,658 -0.03(-0.36%)
Dec 23, 2010 8.824 8.862 8.680 8.831 3,659 +0.06(+0.72%)
Dec 22, 2010 8.523 8.944 8.265 8.768 11,382 -0.12(-1.34%)
Dec 21, 2010 8.906 8.912 8.466 8.887 8,911 +0.17(+1.95%)
Dec 20, 2010 8.573 9.026 8.460 8.718 9,048 +0.28(+3.28%)
Dec 17, 2010 8.353 8.733 8.290 8.441 19,233 +0.03(+0.37%)
Dec 16, 2010 8.435 8.454 8.359 8.410 4,932 -0.03(-0.37%)
Dec 15, 2010 8.441 8.636 8.324 8.441 5,804 +0.08(+0.98%)
Dec 14, 2010 9.019 9.019 8.139 8.359 17,604 -0.36(-4.18%)
Dec 13, 2010 8.850 8.938 8.548 8.724 18,925 -0.23(-2.60%)
Dec 10, 2010 9.308 9.370 8.831 8.956 21,348 -0.41(-4.36%)
Dec 09, 2010 9.635 9.635 8.711 9.365 50,257 -0.27(-2.83%)
Dec 08, 2010 9.585 9.637 9.277 9.637 8,352 -0.04(-0.37%)
Dec 07, 2010 8.925 9.692 8.718 9.673 27,577 +0.63(+6.95%)
Dec 06, 2010 9.022 9.044 8.711 9.044 3,261 +0.27(+3.08%)
Dec 03, 2010 8.730 8.875 8.686 8.774 6,364 +0.09(+1.09%)
Dec 02, 2010 9.044 9.044 8.642 8.680 16,489 -0.36(-4.03%)
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