MENU

United Guardian Inc (NQ: UG )

11.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.90 12.22 11.90 12.08 5,961 +0.41(+3.53%)
Apr 26, 2012 11.58 11.67 11.67 11.67 10,659 +0.08(+0.65%)
Apr 25, 2012 11.58 11.63 11.58 11.60 2,625 +0.09(+0.82%)
Apr 24, 2012 11.51 11.58 11.50 11.50 5,476 -0.03(-0.27%)
Apr 23, 2012 11.44 11.60 11.44 11.53 4,254 +0.18(+1.62%)
Apr 20, 2012 11.51 11.58 11.35 11.35 1,352 -0.14(-1.21%)
Apr 19, 2012 11.41 11.62 11.41 11.49 1,990 +0.14(+1.27%)
Apr 18, 2012 11.62 11.63 11.34 11.34 5,194 -0.09(-0.83%)
Apr 17, 2012 11.63 11.63 11.44 11.44 6,551 -0.11(-0.92%)
Apr 16, 2012 11.56 11.63 11.22 11.55 8,890 +0.00(+0.00%)
Apr 13, 2012 11.34 11.56 11.34 11.55 970 +0.23(+2.06%)
Apr 12, 2012 11.43 11.56 11.31 11.31 2,224 -0.19(-1.69%)
Apr 11, 2012 11.53 11.53 11.43 11.51 1,748 -0.03(-0.22%)
Apr 10, 2012 11.53 11.53 11.53 11.53 159 +0.05(+0.44%)
Apr 09, 2012 11.55 11.55 11.35 11.48 2,214 -0.11(-0.98%)
Apr 05, 2012 11.56 11.60 11.19 11.60 4,238 -0.03(-0.22%)
Apr 04, 2012 11.62 11.62 11.62 11.62 477 -0.02(-0.16%)
Apr 03, 2012 11.39 11.88 11.39 11.64 11,880 +0.23(+2.04%)
Apr 02, 2012 11.68 12.48 11.41 11.41 18,793 -0.13(-1.09%)
Mar 30, 2012 11.16 11.53 11.16 11.53 3,331 +0.31(+2.74%)
Mar 29, 2012 11.23 11.23 11.23 11.23 190 -0.17(-1.49%)
Mar 28, 2012 10.59 11.64 10.59 11.40 10,363 +0.75(+7.09%)
Mar 27, 2012 10.56 10.86 10.56 10.64 875 +0.08(+0.71%)
Mar 26, 2012 10.81 10.81 10.56 10.57 3,185 -0.28(-2.55%)
Mar 23, 2012 11.19 11.19 10.82 10.84 2,929 -0.16(-1.43%)
Mar 22, 2012 11.04 11.07 10.81 11.00 5,807 +0.03(+0.29%)
Mar 21, 2012 10.82 10.97 10.71 10.97 2,399 +0.14(+1.28%)
Mar 20, 2012 10.92 11.04 10.46 10.83 6,543 +0.31(+2.93%)
Mar 19, 2012 10.62 11.04 10.45 10.52 3,134 -0.06(-0.59%)
Mar 16, 2012 10.45 10.68 10.45 10.58 1,750 +0.09(+0.90%)
Mar 15, 2012 10.57 10.75 10.44 10.49 5,535 -0.19(-1.82%)
Mar 14, 2012 10.56 10.75 10.56 10.68 6,375 +0.18(+1.74%)
Mar 13, 2012 10.67 10.86 10.50 10.50 3,330 -0.03(-0.24%)
Mar 12, 2012 10.52 10.53 10.45 10.53 2,964 +0.11(+1.03%)
Mar 09, 2012 10.12 10.67 10.12 10.42 7,383 +0.21(+2.03%)
Mar 08, 2012 10.23 10.28 10.15 10.21 1,567 -0.09(-0.85%)
Mar 07, 2012 10.22 10.30 10.11 10.30 3,622 +0.24(+2.44%)
Mar 06, 2012 9.950 10.14 9.943 10.06 2,020 +0.15(+1.52%)
Mar 05, 2012 10.57 10.61 9.906 9.906 3,153 -0.55(-5.23%)
Mar 02, 2012 10.38 10.62 10.18 10.45 5,255 +0.20(+1.96%)
Mar 01, 2012 10.21 10.25 10.18 10.25 1,694 +0.04(+0.43%)
Feb 29, 2012 10.17 10.21 10.06 10.21 1,626 +0.08(+0.74%)
Feb 28, 2012 10.15 10.15 10.12 10.13 5,570 +0.09(+0.88%)
Feb 27, 2012 10.03 10.04 10.03 10.04 954 +0.06(+0.57%)
Feb 24, 2012 10.06 10.06 9.987 9.987 795 -0.01(-0.06%)
Feb 23, 2012 10.01 10.01 9.981 9.994 1,465 -0.02(-0.23%)
Feb 22, 2012 10.02 10.02 9.836 10.02 2,068 +0.08(+0.81%)
Feb 21, 2012 9.975 10.03 9.874 9.937 6,042 -0.04(-0.38%)
Feb 17, 2012 9.862 10.02 9.862 9.975 2,047 -0.02(-0.19%)
Feb 16, 2012 9.994 10.02 9.994 9.994 1,848 +0.09(+0.95%)
Feb 15, 2012 9.874 9.962 9.874 9.899 954 +0.00(+0.00%)
Feb 14, 2012 9.950 10.11 9.852 9.899 5,463 +0.06(+0.57%)
Feb 13, 2012 9.981 10.14 9.836 9.843 11,603 -0.22(-2.18%)
Feb 10, 2012 10.06 10.10 10.06 10.06 836 +0.11(+1.13%)
Feb 09, 2012 10.10 10.14 9.918 9.950 2,217 -0.16(-1.56%)
Feb 08, 2012 10.06 10.11 9.868 10.11 4,932 +0.08(+0.81%)
Feb 07, 2012 10.14 10.14 9.868 10.03 2,895 +0.16(+1.59%)
Feb 06, 2012 10.08 10.08 9.868 9.868 8,897 -0.26(-2.61%)
Feb 03, 2012 9.899 10.15 9.899 10.13 2,633 +0.02(+0.19%)
Feb 02, 2012 10.11 10.11 10.11 10.11 477 +0.25(+2.48%)
Feb 01, 2012 10.12 10.12 9.868 9.868 2,760 -0.19(-1.88%)
Jan 31, 2012 10.01 10.09 10.01 10.06 4,536 +0.06(+0.63%)
Jan 30, 2012 9.981 9.994 9.981 9.994 2,504 +0.01(+0.13%)
Jan 27, 2012 9.887 9.981 9.868 9.981 1,067 +0.18(+1.79%)
Jan 26, 2012 10.08 10.08 9.805 9.805 1,384 -0.28(-2.74%)
Jan 25, 2012 10.000 10.08 9.994 10.08 1,194 +0.07(+0.70%)
Jan 24, 2012 10.01 10.01 10.01 10.01 477 -0.05(-0.49%)
Jan 23, 2012 10.09 10.09 10.06 10.06 1,460 -0.01(-0.07%)
Jan 20, 2012 10.07 10.07 10.07 10.07 318 +0.26(+2.69%)
Jan 19, 2012 10.01 10.12 9.805 9.805 5,735 -0.19(-1.89%)
Jan 18, 2012 9.805 9.994 9.805 9.994 1,293 +0.24(+2.45%)
Jan 17, 2012 9.585 9.962 9.585 9.755 1,248 +0.31(+3.33%)
Jan 13, 2012 9.585 10.12 9.440 9.440 11,234 -0.19(-1.96%)
Jan 12, 2012 9.585 9.654 9.585 9.629 3,102 +0.26(+2.75%)
Jan 11, 2012 9.453 9.629 9.371 9.371 6,884 -0.05(-0.53%)
Jan 10, 2012 9.585 9.651 9.422 9.422 5,835 -0.08(-0.86%)
Jan 09, 2012 9.742 9.975 9.428 9.503 5,469 -0.52(-5.20%)
Jan 06, 2012 9.849 10.16 9.761 10.03 6,577 +0.22(+2.24%)
Jan 05, 2012 9.805 9.805 9.742 9.805 5,963 +0.23(+2.40%)
Jan 04, 2012 9.468 9.742 9.459 9.575 4,036 -0.01(-0.10%)
Dec 30, 2011 9.585 9.585 9.554 9.585 3,657 +0.00(+0.00%)
Dec 29, 2011 9.403 9.585 9.390 9.585 5,622 +0.24(+2.56%)
Dec 28, 2011 9.547 9.547 9.346 9.346 4,625 -0.09(-1.00%)
Dec 27, 2011 9.459 9.585 9.409 9.440 7,135 -0.05(-0.53%)
Dec 23, 2011 9.547 9.547 9.340 9.491 13,708 +0.06(+0.67%)
Dec 21, 2011 9.359 9.491 9.302 9.428 14,160 +0.13(+1.35%)
Dec 20, 2011 9.428 9.528 9.302 9.302 5,150 +0.00(+0.00%)
Dec 19, 2011 9.585 9.585 9.302 9.302 2,410 -0.06(-0.67%)
Dec 16, 2011 9.440 9.440 9.321 9.365 4,828 -0.08(-0.80%)
Dec 15, 2011 9.443 9.572 9.440 9.440 2,806 -0.02(-0.20%)
Dec 14, 2011 9.415 9.585 9.202 9.459 5,568 -0.07(-0.73%)
Dec 13, 2011 9.484 9.529 9.478 9.529 4,459 +0.03(+0.34%)
Dec 12, 2011 9.447 9.522 9.447 9.497 2,808 -0.05(-0.53%)
Dec 09, 2011 9.522 9.585 9.503 9.547 1,638 +0.03(+0.33%)
Dec 08, 2011 9.419 9.516 9.365 9.516 11,259 +0.13(+1.34%)
Dec 07, 2011 9.208 9.390 9.208 9.390 1,909 +0.11(+1.22%)
Dec 06, 2011 9.396 9.396 9.227 9.277 3,240 -0.03(-0.27%)
Dec 05, 2011 9.396 9.396 9.208 9.302 795 +0.03(+0.27%)
Dec 02, 2011 9.308 9.308 9.271 9.277 954 +0.01(+0.07%)
Dec 01, 2011 9.428 9.428 9.271 9.271 8,752 -0.16(-1.67%)
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%)
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