MENU

United Guardian Inc (NQ: UG )

11.25 -0.18 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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