MENU

United Guardian Inc (NQ: UG )

12.24 +0.15 (+1.24%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.20 25.95 25.20 25.95 0 +0.06(+0.24%)
Nov 27, 2013 25.23 25.89 25.22 25.89 0 +0.65(+2.59%)
Nov 26, 2013 25.15 25.47 25.15 25.23 0 -0.02(-0.06%)
Nov 25, 2013 25.05 25.41 25.00 25.25 0 +0.15(+0.59%)
Nov 22, 2013 25.10 25.10 25.10 25.10 0 +0.29(+1.17%)
Nov 21, 2013 24.81 24.81 24.81 24.81 0 -0.26(-1.03%)
Nov 20, 2013 24.79 25.11 24.79 25.07 0 +0.31(+1.25%)
Nov 19, 2013 24.74 25.10 24.67 24.76 0 +0.06(+0.24%)
Nov 18, 2013 24.40 25.01 24.40 24.70 0 +0.31(+1.27%)
Nov 15, 2013 24.90 25.12 24.39 24.39 0 -0.46(-1.85%)
Nov 14, 2013 24.82 25.00 24.30 24.85 0 -0.12(-0.48%)
Nov 13, 2013 24.30 24.97 24.30 24.97 0 +0.52(+2.14%)
Nov 12, 2013 24.35 24.63 24.35 24.45 0 +0.05(+0.20%)
Nov 11, 2013 24.33 24.40 24.31 24.40 0 -0.10(-0.41%)
Nov 08, 2013 24.26 24.63 24.26 24.50 0 +0.22(+0.91%)
Nov 07, 2013 24.92 25.00 24.25 24.28 0 -0.73(-2.92%)
Nov 06, 2013 25.12 25.12 25.00 25.01 0 -0.11(-0.44%)
Nov 05, 2013 25.12 25.12 25.12 25.12 0 +0.34(+1.38%)
Nov 04, 2013 24.75 24.78 24.75 24.78 0 -0.47(-1.87%)
Nov 01, 2013 25.25 25.25 25.25 25.25 0 +0.25(+1.00%)
Oct 31, 2013 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 30, 2013 25.25 25.25 25.00 25.00 0 -0.06(-0.23%)
Oct 29, 2013 24.98 25.25 24.90 25.06 0 +0.06(+0.23%)
Oct 28, 2013 25.00 25.00 25.00 25.00 0 -0.01(-0.04%)
Oct 25, 2013 25.05 25.05 24.94 25.01 0 -0.05(-0.20%)
Oct 24, 2013 25.29 25.29 25.06 25.06 0 +0.06(+0.24%)
Oct 22, 2013 25.00 25.00 25.00 25.00 2,600 -0.10(-0.40%)
Oct 21, 2013 25.25 25.25 24.98 25.10 0 -0.23(-0.90%)
Oct 18, 2013 25.25 25.33 25.25 25.33 950 +0.08(+0.31%)
Oct 17, 2013 25.19 25.25 25.19 25.25 0 +0.18(+0.71%)
Oct 16, 2013 25.07 25.07 25.07 25.07 0 +0.27(+1.09%)
Oct 14, 2013 24.64 24.80 24.80 24.80 1,000 +0.20(+0.81%)
Oct 11, 2013 24.89 24.90 24.60 24.60 0 -0.34(-1.36%)
Oct 10, 2013 24.79 25.00 24.79 24.94 0 +0.42(+1.69%)
Oct 09, 2013 24.75 24.75 24.50 24.52 0 -0.33(-1.31%)
Oct 08, 2013 25.01 25.01 24.85 24.85 0 -0.04(-0.16%)
Oct 07, 2013 24.88 24.96 24.87 24.89 0 -0.01(-0.04%)
Oct 04, 2013 25.12 25.33 24.90 24.90 0 -0.15(-0.60%)
Oct 03, 2013 25.33 25.33 25.05 25.05 0 -0.30(-1.18%)
Oct 02, 2013 25.35 25.35 25.35 25.35 0 -0.08(-0.33%)
Oct 01, 2013 25.16 25.43 25.10 25.43 0 +0.38(+1.53%)
Sep 30, 2013 25.28 25.39 25.05 25.05 0 -0.38(-1.48%)
Sep 27, 2013 25.43 25.66 25.40 25.43 0 -0.16(-0.64%)
Sep 26, 2013 25.02 25.60 25.02 25.59 0 -0.06(-0.23%)
Sep 25, 2013 24.85 25.65 24.85 25.65 0 +0.03(+0.12%)
Sep 23, 2013 25.42 25.62 25.62 25.62 2,000 +0.09(+0.35%)
Sep 20, 2013 25.50 25.53 25.33 25.53 0 -0.12(-0.46%)
Sep 19, 2013 25.65 25.65 25.65 25.65 0 +0.64(+2.55%)
Sep 18, 2013 25.33 25.33 25.01 25.01 0 -0.39(-1.54%)
Sep 17, 2013 26.00 26.50 25.40 25.40 0 -0.28(-1.09%)
Sep 16, 2013 25.46 25.68 25.34 25.68 0 +0.22(+0.86%)
Sep 13, 2013 25.70 25.70 25.40 25.46 0 -0.24(-0.93%)
Sep 12, 2013 25.90 26.19 25.60 25.70 0 +0.11(+0.43%)
Sep 11, 2013 25.75 25.75 25.59 25.59 0 +0.27(+1.07%)
Sep 10, 2013 25.25 25.33 25.25 25.32 0 -0.29(-1.13%)
Sep 09, 2013 25.55 26.01 25.55 25.61 0 -0.01(-0.04%)
Sep 06, 2013 25.95 25.95 25.50 25.62 0 -0.13(-0.50%)
Sep 05, 2013 25.80 25.91 25.56 25.75 0 +0.24(+0.94%)
Sep 04, 2013 26.50 26.50 25.03 25.51 0 -1.02(-3.84%)
Sep 03, 2013 27.21 27.21 26.53 26.53 0 -0.68(-2.50%)
Aug 30, 2013 26.74 27.21 26.45 27.21 0 +0.41(+1.53%)
Aug 29, 2013 26.89 26.91 26.80 26.80 0 -0.15(-0.56%)
Aug 28, 2013 26.94 27.40 26.67 26.95 0 -0.05(-0.19%)
Aug 27, 2013 27.40 27.43 26.30 27.00 0 -0.46(-1.68%)
Aug 26, 2013 27.70 27.80 27.46 27.46 0 -0.24(-0.87%)
Aug 23, 2013 27.94 27.97 27.33 27.70 0 -0.25(-0.89%)
Aug 22, 2013 27.97 27.98 27.81 27.95 0 +0.10(+0.36%)
Aug 21, 2013 27.93 27.93 27.26 27.85 0 -0.15(-0.54%)
Aug 20, 2013 27.39 28.00 27.25 28.00 0 +0.54(+1.97%)
Aug 19, 2013 28.07 28.07 27.46 27.46 0 -0.36(-1.29%)
Aug 16, 2013 28.26 28.26 27.82 27.82 0 -0.51(-1.80%)
Aug 15, 2013 28.20 28.38 27.56 28.33 2,498 +0.55(+1.98%)
Aug 14, 2013 27.85 28.44 27.76 27.78 0 -0.07(-0.25%)
Aug 13, 2013 28.00 28.06 27.72 27.85 903 +0.16(+0.58%)
Aug 12, 2013 27.71 27.71 27.65 27.69 898 +0.34(+1.24%)
Aug 09, 2013 27.25 27.99 27.25 27.35 2,508 +0.05(+0.18%)
Aug 08, 2013 27.73 28.00 27.30 27.30 1,810 -0.20(-0.73%)
Aug 07, 2013 27.94 27.94 27.50 27.50 1,085 -0.24(-0.87%)
Aug 06, 2013 27.55 27.75 27.55 27.74 836 -0.01(-0.04%)
Aug 05, 2013 27.78 28.00 27.55 27.75 1,528 +0.00(+0.00%)
Aug 02, 2013 27.59 27.99 27.55 27.75 3,598 -0.10(-0.36%)
Aug 01, 2013 27.70 27.90 27.50 27.85 2,611 +0.32(+1.16%)
Jul 31, 2013 27.89 28.04 27.42 27.53 0 -0.22(-0.79%)
Jul 30, 2013 27.82 27.82 27.47 27.75 0 -0.00(-0.00%)
Jul 29, 2013 27.38 27.97 27.27 27.75 0 +0.37(+1.35%)
Jul 26, 2013 26.65 27.38 26.65 27.38 0 +0.91(+3.44%)
Jul 25, 2013 26.39 26.86 26.39 26.47 0 +0.37(+1.41%)
Jul 24, 2013 26.85 26.85 26.10 26.10 0 -0.62(-2.32%)
Jul 23, 2013 26.19 26.80 26.19 26.72 0 +0.61(+2.34%)
Jul 22, 2013 25.07 26.76 25.07 26.11 0 +0.07(+0.27%)
Jul 19, 2013 26.00 26.39 25.87 26.04 0 -0.45(-1.70%)
Jul 18, 2013 26.41 26.49 24.98 26.49 0 +0.13(+0.48%)
Jul 17, 2013 25.60 26.88 24.94 26.36 2,932 +0.89(+3.51%)
Jul 16, 2013 25.23 25.56 24.93 25.47 0 +0.40(+1.60%)
Jul 15, 2013 24.91 25.66 24.91 25.07 0 -0.14(-0.56%)
Jul 12, 2013 24.45 25.26 24.40 25.21 0 +0.41(+1.65%)
Jul 11, 2013 24.22 25.00 24.18 24.80 0 +0.58(+2.39%)
Jul 10, 2013 23.99 24.22 23.89 24.22 0 +0.42(+1.76%)
Jul 09, 2013 23.99 24.22 23.80 23.80 0 -0.18(-0.77%)
Jul 08, 2013 24.07 24.97 23.84 23.98 0 -0.22(-0.89%)
Jul 05, 2013 24.62 24.99 24.20 24.20 0 -0.11(-0.45%)
Jul 02, 2013 24.56 24.31 24.31 24.31 1,000 -0.19(-0.78%)
Jul 01, 2013 24.41 25.00 24.37 24.50 0 +0.10(+0.41%)
Jun 28, 2013 24.58 24.79 24.35 24.40 2,366 -0.26(-1.05%)
Jun 27, 2013 24.12 25.24 24.08 24.66 0 -0.84(-3.29%)
Jun 26, 2013 25.50 25.50 24.05 25.50 0 +0.26(+1.03%)
Jun 25, 2013 24.00 25.24 23.81 25.24 0 +1.24(+5.17%)
Jun 24, 2013 24.56 24.56 23.45 24.00 0 -1.19(-4.72%)
Jun 21, 2013 24.13 25.19 24.13 25.19 1,921 +0.35(+1.41%)
Jun 20, 2013 24.95 25.38 24.00 24.84 0 -0.35(-1.39%)
Jun 19, 2013 25.01 25.19 24.95 25.19 0 -0.01(-0.04%)
Jun 18, 2013 25.81 25.94 25.15 25.20 0 -0.52(-2.02%)
Jun 17, 2013 25.82 25.84 25.43 25.72 0 +0.21(+0.82%)
Jun 14, 2013 25.41 25.68 25.02 25.51 0 +0.31(+1.23%)
Jun 13, 2013 25.68 25.69 25.07 25.20 1,600 -0.30(-1.18%)
Jun 12, 2013 25.45 25.63 25.02 25.50 2,000 -0.10(-0.39%)
Jun 11, 2013 25.30 25.99 25.30 25.60 1,200 +0.34(+1.35%)
Jun 10, 2013 25.35 25.73 25.05 25.26 0 +0.25(+1.00%)
Jun 07, 2013 25.26 25.50 25.01 25.01 0 +0.00(+0.00%)
Jun 06, 2013 25.50 25.90 25.01 25.01 0 -0.23(-0.91%)
Jun 05, 2013 25.22 25.42 25.10 25.24 0 -0.16(-0.63%)
Jun 04, 2013 25.50 26.11 25.01 25.40 0 -0.26(-1.01%)
Jun 03, 2013 25.72 26.00 25.50 25.66 2,232 -0.14(-0.54%)
May 31, 2013 25.75 25.98 25.75 25.80 952 -0.17(-0.65%)
May 30, 2013 25.51 26.00 25.51 25.97 0 +0.01(+0.04%)
May 29, 2013 26.55 26.84 25.19 25.96 5,136 -0.45(-1.70%)
May 28, 2013 26.33 26.99 26.25 26.41 3,726 -0.09(-0.36%)
May 24, 2013 26.20 27.00 25.69 26.50 0 +0.72(+2.81%)
May 23, 2013 25.60 26.52 25.60 25.78 0 -0.21(-0.79%)
May 22, 2013 26.67 26.67 25.30 25.99 0 -0.56(-2.12%)
May 21, 2013 26.30 28.60 25.77 26.55 0 +0.06(+0.23%)
May 20, 2013 25.95 26.62 25.81 26.49 0 +0.70(+2.71%)
May 17, 2013 25.00 25.97 24.90 25.79 0 +0.79(+3.16%)
May 16, 2013 24.96 25.00 24.53 25.00 1,105 +0.00(+0.00%)
May 15, 2013 24.40 25.05 23.61 25.00 0 +1.19(+5.00%)
May 13, 2013 24.00 24.00 23.80 23.81 0 -0.19(-0.79%)
May 10, 2013 23.82 24.44 22.30 24.00 0 +0.30(+1.27%)
May 09, 2013 23.00 23.70 23.00 23.70 0 +0.70(+3.04%)
May 08, 2013 22.49 23.00 22.07 23.00 0 +0.55(+2.45%)
May 07, 2013 22.20 22.51 22.20 22.45 0 +0.01(+0.05%)
May 06, 2013 22.58 22.58 22.11 22.44 0 -0.11(-0.49%)
May 03, 2013 22.54 22.55 22.07 22.55 0 +0.55(+2.50%)
May 02, 2013 22.00 22.35 22.00 22.00 0 -0.01(-0.06%)
May 01, 2013 22.47 22.75 22.00 22.01 0 -0.37(-1.64%)
Apr 30, 2013 22.15 22.41 21.81 22.38 0 -0.03(-0.13%)
Apr 29, 2013 22.40 22.41 21.89 22.41 446 +0.41(+1.86%)
Apr 26, 2013 22.42 22.23 22.00 22.00 2,676 -0.23(-1.03%)
Apr 25, 2013 22.29 22.52 21.51 22.23 2,244 -0.25(-1.11%)
Apr 24, 2013 22.64 22.64 21.91 22.48 0 -0.17(-0.75%)
Apr 23, 2013 21.57 22.70 21.57 22.65 4,734 +1.05(+4.86%)
Apr 22, 2013 21.67 21.77 21.60 21.60 2,539 -0.07(-0.32%)
Apr 19, 2013 22.10 22.10 21.50 21.67 2,224 -0.27(-1.23%)
Apr 18, 2013 22.00 22.04 21.35 21.94 1,010 -0.52(-2.32%)
Apr 17, 2013 22.46 22.54 22.25 22.46 3,953 -0.04(-0.18%)
Apr 16, 2013 22.75 22.75 22.50 22.50 3,325 -0.16(-0.71%)
Apr 15, 2013 22.40 22.75 22.01 22.66 6,392 +0.25(+1.12%)
Apr 12, 2013 22.20 22.50 22.20 22.41 2,494 -0.09(-0.40%)
Apr 11, 2013 21.72 22.50 21.31 22.50 8,936 +0.88(+4.07%)
Apr 10, 2013 21.74 21.74 21.00 21.62 4,048 -0.14(-0.64%)
Apr 09, 2013 21.24 21.77 21.24 21.76 3,355 +0.29(+1.35%)
Apr 08, 2013 21.64 21.75 21.01 21.47 6,539 +0.34(+1.61%)
Apr 05, 2013 20.82 21.58 20.82 21.13 7,448 +0.07(+0.33%)
Apr 04, 2013 20.00 21.24 20.00 21.06 3,713 +0.25(+1.20%)
Apr 03, 2013 20.80 21.05 20.80 20.81 3,646 +0.00(+0.00%)
Apr 02, 2013 20.13 20.99 20.13 20.81 6,000 +0.86(+4.31%)
Apr 01, 2013 19.61 20.00 19.61 19.95 2,630 +0.55(+2.84%)
Mar 28, 2013 19.50 19.50 19.40 19.40 7,568 +0.05(+0.26%)
Mar 27, 2013 19.00 19.50 19.00 19.35 2,946 +0.13(+0.68%)
Mar 26, 2013 19.32 19.50 19.21 19.22 3,300 -0.05(-0.26%)
Mar 25, 2013 19.27 19.30 19.00 19.27 3,501 +0.07(+0.38%)
Mar 22, 2013 19.73 20.66 18.70 19.20 10,410 -0.59(-3.00%)
Mar 21, 2013 18.58 20.80 18.58 19.79 6,875 +0.93(+4.93%)
Mar 20, 2013 19.26 19.26 18.50 18.86 12,764 +0.02(+0.11%)
Mar 19, 2013 19.08 19.41 18.80 18.84 11,890 -0.28(-1.47%)
Mar 18, 2013 19.50 20.18 18.95 19.12 6,192 -0.23(-1.19%)
Mar 15, 2013 19.59 19.70 19.00 19.35 2,689 -0.28(-1.43%)
Mar 14, 2013 20.80 20.80 19.06 19.63 3,000 -0.21(-1.06%)
Mar 13, 2013 20.83 20.97 19.76 19.84 6,250 -0.66(-3.22%)
Mar 12, 2013 20.25 21.07 20.25 20.50 6,063 +0.76(+3.85%)
Mar 11, 2013 20.61 20.84 19.55 19.74 5,862 -0.83(-4.05%)
Mar 08, 2013 20.00 20.74 19.90 20.57 3,243 +0.59(+2.97%)
Mar 07, 2013 20.73 20.73 19.70 19.98 9,300 -0.27(-1.34%)
Mar 06, 2013 21.70 22.49 20.03 20.25 9,262 -1.59(-7.28%)
Mar 05, 2013 20.61 22.51 20.61 21.84 1,787 +1.33(+6.48%)
Mar 04, 2013 21.08 21.20 19.79 20.51 2,750 -0.70(-3.30%)
Mar 01, 2013 19.94 21.21 19.22 21.21 3,243 +1.43(+7.25%)
Feb 28, 2013 19.60 19.98 19.60 19.78 7,041 +0.18(+0.90%)
Feb 27, 2013 19.70 19.70 19.60 19.60 900 +0.04(+0.20%)
Feb 26, 2013 19.49 19.90 19.49 19.56 1,243 +0.16(+0.82%)
Feb 25, 2013 20.61 20.64 19.13 19.40 11,092 -1.16(-5.63%)
Feb 22, 2013 20.84 20.85 20.51 20.56 1,625 -0.24(-1.17%)
Feb 21, 2013 20.51 21.79 20.51 20.80 4,552 +0.04(+0.19%)
Feb 20, 2013 20.79 20.93 20.57 20.76 2,000 -0.77(-3.57%)
Feb 19, 2013 20.52 21.53 20.30 21.53 964 +1.16(+5.72%)
Feb 15, 2013 20.26 20.45 20.26 20.36 750 +0.10(+0.51%)
Feb 14, 2013 21.15 22.08 20.25 20.26 6,550 -0.93(-4.39%)
Feb 13, 2013 21.77 21.83 20.97 21.19 1,370 -0.65(-2.98%)
Feb 12, 2013 21.64 21.84 21.44 21.84 1,434 +0.14(+0.65%)
Feb 11, 2013 22.55 22.55 21.55 21.70 5,737 -0.96(-4.24%)
Feb 08, 2013 22.51 22.75 22.51 22.66 3,216 +0.16(+0.71%)
Feb 07, 2013 22.26 22.75 22.26 22.50 2,400 +0.29(+1.31%)
Feb 06, 2013 22.49 22.49 22.05 22.21 1,140 +0.31(+1.42%)
Feb 04, 2013 21.81 21.95 21.81 21.90 1,257 -0.05(-0.23%)
Feb 01, 2013 21.87 22.75 21.68 21.95 3,560 +0.27(+1.24%)
Jan 31, 2013 21.66 22.04 21.66 21.68 2,475 -0.30(-1.36%)
Jan 30, 2013 21.16 21.98 21.16 21.98 8,750 +0.73(+3.44%)
Jan 29, 2013 20.97 21.25 20.28 21.25 6,954 +0.61(+2.96%)
Jan 28, 2013 20.46 21.18 20.11 20.64 2,423 +0.53(+2.64%)
Jan 25, 2013 20.45 21.00 20.11 20.11 3,307 -0.14(-0.67%)
Jan 24, 2013 19.89 20.25 19.89 20.25 799 +0.35(+1.76%)
Jan 23, 2013 20.40 20.45 19.87 19.90 1,326 -0.40(-1.99%)
Jan 22, 2013 20.43 20.48 19.84 20.30 3,457 +0.13(+0.64%)
Jan 18, 2013 20.36 20.36 20.17 20.17 1,400 -0.24(-1.18%)
Jan 17, 2013 20.22 20.45 19.54 20.41 400 +0.39(+1.92%)
Jan 16, 2013 20.21 20.21 20.02 20.02 260 -0.29(-1.41%)
Jan 15, 2013 20.56 20.77 20.19 20.31 5,523 +0.21(+1.05%)
Jan 14, 2013 21.00 21.00 20.10 20.10 4,511 -0.50(-2.43%)
Jan 11, 2013 20.60 20.62 20.60 20.60 600 -0.56(-2.64%)
Jan 09, 2013 20.75 21.16 21.16 21.16 2,400 +0.01(+0.05%)
Jan 08, 2013 20.67 21.25 20.67 21.15 7,325 +0.66(+3.22%)
Jan 07, 2013 20.53 20.53 20.49 20.49 1,015 +0.05(+0.24%)
Jan 04, 2013 20.44 20.44 20.09 20.44 4,575 +0.35(+1.74%)
Jan 03, 2013 19.99 20.30 19.98 20.09 4,073 +0.09(+0.45%)
Jan 02, 2013 19.19 20.00 19.19 20.00 9,806 +0.92(+4.82%)
Dec 31, 2012 19.10 19.85 18.92 19.08 4,803 +0.01(+0.05%)
Dec 28, 2012 18.99 19.89 18.99 19.07 700 -0.54(-2.75%)
Dec 27, 2012 19.60 19.83 19.60 19.61 1,099 -0.17(-0.86%)
Dec 26, 2012 19.78 19.89 19.61 19.78 2,447 +0.10(+0.50%)
Dec 24, 2012 19.57 19.68 18.83 19.68 4,220 +0.95(+5.08%)
Dec 21, 2012 19.69 19.70 18.61 18.73 4,539 +0.01(+0.05%)
Dec 20, 2012 19.72 19.72 18.63 18.72 1,606 -0.38(-1.99%)
Dec 19, 2012 19.25 19.89 18.90 19.10 2,014 -0.15(-0.78%)
Dec 18, 2012 18.57 19.74 18.57 19.25 3,049 +0.60(+3.22%)
Dec 17, 2012 18.51 18.85 18.50 18.65 1,896 -0.28(-1.48%)
Dec 14, 2012 19.15 19.15 18.89 18.93 2,048 +0.23(+1.23%)
Dec 13, 2012 19.22 19.73 18.70 18.70 5,795 -0.76(-3.91%)
Dec 12, 2012 18.95 19.94 18.95 19.46 8,316 +0.24(+1.25%)
Dec 11, 2012 19.04 19.25 18.95 19.22 3,243 +0.22(+1.17%)
Dec 10, 2012 18.75 19.24 18.75 19.00 1,757 +0.28(+1.49%)
Dec 07, 2012 18.58 19.25 18.58 18.72 1,981 +0.22(+1.19%)
Dec 06, 2012 17.97 18.50 17.97 18.50 5,372 +0.50(+2.78%)
Dec 05, 2012 18.09 18.16 17.81 18.00 2,053 -0.05(-0.28%)
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