MENU

United Guardian Inc (NQ: UG )

11.50 +0.27 (+2.40%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 7.530 7.530 7.479 7.511 8,152 -0.02(-0.25%)
May 27, 2010 7.448 7.857 7.385 7.530 13,743 +0.07(+0.93%)
May 26, 2010 7.681 7.681 7.461 7.461 27,847 -0.11(-1.41%)
May 25, 2010 7.674 7.794 7.498 7.567 18,890 -0.10(-1.31%)
May 24, 2010 7.561 7.951 7.486 7.668 2,995 +0.18(+2.44%)
May 21, 2010 7.495 8.045 7.486 7.486 11,627 -0.06(-0.83%)
May 20, 2010 7.549 7.605 7.486 7.549 14,238 -0.15(-1.96%)
May 19, 2010 7.699 7.712 7.605 7.699 32,059 +0.03(+0.41%)
May 18, 2010 7.929 7.929 7.668 7.668 11,485 +0.00(+0.00%)
May 17, 2010 7.919 7.919 7.668 7.668 9,161 -0.03(-0.41%)
May 14, 2010 8.020 8.020 7.699 7.699 8,426 -0.30(-3.70%)
May 13, 2010 7.857 8.384 7.813 7.995 11,802 +0.19(+2.50%)
May 11, 2010 7.800 7.800 7.800 7.800 0 +0.13(+1.64%)
May 10, 2010 7.857 7.989 7.599 7.674 3,380 +0.08(+1.03%)
May 07, 2010 7.599 7.989 7.586 7.596 4,932 -0.10(-1.35%)
May 06, 2010 7.794 7.857 7.699 7.699 3,958 -0.15(-1.92%)
May 05, 2010 7.850 7.850 7.850 7.850 652 -0.01(-0.08%)
May 04, 2010 7.769 7.856 7.687 7.856 12,207 +0.14(+1.83%)
May 03, 2010 7.838 7.988 7.699 7.715 7,533 -0.13(-1.64%)
Apr 30, 2010 7.677 7.963 7.677 7.844 11,534 -0.01(-0.16%)
Apr 29, 2010 7.857 7.857 7.850 7.857 11,534 +0.01(+0.08%)
Apr 28, 2010 7.542 7.963 7.542 7.850 15,078 +0.31(+4.08%)
Apr 27, 2010 7.693 7.693 7.540 7.542 11,364 +0.00(+0.00%)
Apr 26, 2010 7.479 7.542 7.479 7.542 12,327 +0.00(+0.00%)
Apr 23, 2010 7.542 7.542 7.511 7.542 9,753 +0.00(+0.00%)
Apr 22, 2010 7.473 7.542 7.473 7.542 20,961 +0.07(+0.92%)
Apr 21, 2010 7.530 7.542 7.473 7.473 7,846 -0.07(-0.88%)
Apr 20, 2010 7.542 7.542 7.530 7.540 3,221 +0.01(+0.13%)
Apr 19, 2010 7.567 7.567 7.467 7.530 6,087 +0.06(+0.84%)
Apr 16, 2010 7.398 7.567 7.398 7.467 6,155 -0.06(-0.83%)
Apr 15, 2010 7.794 8.171 7.373 7.530 28,180 -0.33(-4.16%)
Apr 14, 2010 8.014 8.014 7.857 7.857 8,114 -0.16(-1.96%)
Apr 13, 2010 7.989 8.604 7.989 8.014 6,443 +0.02(+0.30%)
Apr 12, 2010 8.077 8.083 7.990 7.990 4,628 -0.06(-0.69%)
Apr 09, 2010 8.051 8.051 8.045 8.045 5,568 -0.01(-0.08%)
Apr 08, 2010 8.051 8.051 8.051 8.051 3,182 -0.03(-0.39%)
Apr 07, 2010 7.970 8.083 7.970 8.083 795 -0.09(-1.08%)
Apr 06, 2010 8.447 8.447 8.171 8.171 7,802 -0.18(-2.18%)
Apr 05, 2010 9.378 9.378 8.007 8.353 36,510 +0.47(+5.90%)
Apr 01, 2010 7.888 7.888 7.888 7.888 477 -0.09(-1.18%)
Mar 31, 2010 7.989 7.989 7.825 7.982 10,192 -0.00(-0.00%)
Mar 30, 2010 8.045 8.045 7.982 7.982 22,748 -0.06(-0.78%)
Mar 29, 2010 8.121 8.165 8.036 8.045 5,438 -0.12(-1.46%)
Mar 26, 2010 8.812 8.812 7.800 8.164 25,720 +0.50(+6.47%)
Mar 25, 2010 7.693 7.693 7.599 7.668 43,554 +0.06(+0.83%)
Mar 24, 2010 7.712 7.712 7.599 7.605 5,767 -0.03(-0.41%)
Mar 23, 2010 7.599 7.637 7.599 7.637 2,704 +0.03(+0.33%)
Mar 22, 2010 7.599 7.611 7.580 7.611 10,419 +0.01(+0.17%)
Mar 19, 2010 7.611 7.611 7.598 7.599 15,894 -0.01(-0.17%)
Mar 18, 2010 7.611 7.611 7.611 7.611 6,621 +0.00(+0.00%)
Mar 17, 2010 7.611 7.611 7.611 7.611 3,301 -0.00(-0.00%)
Mar 16, 2010 7.699 7.699 7.611 7.611 5,118 -0.09(-1.14%)
Mar 15, 2010 7.417 7.699 7.359 7.699 17,009 +0.00(+0.00%)
Mar 12, 2010 7.637 7.699 7.637 7.699 1,909 +0.14(+1.79%)
Mar 11, 2010 7.605 7.605 7.549 7.564 580 -0.04(-0.55%)
Mar 10, 2010 7.552 7.637 7.385 7.605 15,517 +0.19(+2.53%)
Mar 09, 2010 7.405 7.423 7.405 7.418 2,284 +0.03(+0.44%)
Mar 08, 2010 7.385 7.405 7.385 7.385 1,866 +0.00(+0.00%)
Mar 05, 2010 7.479 7.479 7.354 7.385 1,035 -0.09(-1.26%)
Mar 04, 2010 7.467 7.479 7.467 7.479 330 +0.09(+1.28%)
Mar 03, 2010 7.347 7.461 7.341 7.385 7,363 +0.04(+0.51%)
Mar 02, 2010 7.234 7.347 7.234 7.347 1,272 +0.02(+0.26%)
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