MENU

United Guardian Inc (NQ: UG )

15.17 -0.50 (-3.19%)
Streaming Delayed Price Updated: 3:42 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 11.85 11.88 11.76 11.83 1,600 -0.04(-0.34%)
Jun 29, 2010 11.90 11.99 11.75 11.87 1,600 -0.07(-0.59%)
Jun 24, 2010 12.44 11.94 11.94 11.94 600 +0.04(+0.34%)
Jun 23, 2010 11.77 11.90 11.77 11.90 206 -0.09(-0.75%)
Jun 22, 2010 11.94 11.99 11.80 11.99 1,228 +0.05(+0.42%)
Jun 21, 2010 11.95 12.20 11.94 11.94 898 -0.14(-1.16%)
Jun 18, 2010 12.15 12.20 12.08 12.08 2,600 -0.14(-1.15%)
Jun 17, 2010 12.11 12.22 12.11 12.22 1,882 +0.02(+0.16%)
Jun 16, 2010 11.91 12.20 11.91 12.20 1,050 +0.00(+0.00%)
Jun 15, 2010 12.00 12.20 12.00 12.20 10,444 +0.40(+3.39%)
Jun 14, 2010 11.90 12.71 11.80 11.80 5,463 -0.05(-0.42%)
Jun 11, 2010 12.00 12.20 11.75 11.85 1,281 -0.21(-1.72%)
Jun 10, 2010 11.90 12.06 11.75 12.06 1,943 +0.21(+1.75%)
Jun 08, 2010 11.85 11.85 11.85 11.85 0 +0.08(+0.68%)
Jun 07, 2010 11.80 11.90 11.77 11.77 2,750 -0.07(-0.59%)
Jun 04, 2010 11.85 12.20 11.73 11.84 3,779 -0.16(-1.33%)
Jun 03, 2010 11.95 12.20 11.75 12.00 4,550 +0.11(+0.93%)
Jun 02, 2010 11.80 11.89 11.78 11.89 2,062 +0.11(+0.93%)
Jun 01, 2010 11.97 11.97 11.78 11.78 2,100 -0.17(-1.42%)
May 28, 2010 11.98 11.98 11.90 11.95 5,124 -0.03(-0.25%)
May 27, 2010 11.85 12.50 11.75 11.98 8,638 +0.11(+0.93%)
May 26, 2010 12.22 12.22 11.87 11.87 17,503 -0.17(-1.41%)
May 25, 2010 12.21 12.40 11.93 12.04 11,873 -0.16(-1.31%)
May 24, 2010 12.03 12.65 11.91 12.20 1,883 +0.29(+2.43%)
May 21, 2010 11.93 12.80 11.91 11.91 7,308 -0.10(-0.83%)
May 20, 2010 12.01 12.10 11.91 12.01 8,949 -0.24(-1.96%)
May 19, 2010 12.25 12.27 12.10 12.25 20,150 +0.05(+0.41%)
May 18, 2010 12.62 12.62 12.20 12.20 7,219 +0.00(+0.00%)
May 17, 2010 12.60 12.60 12.20 12.20 5,758 -0.05(-0.41%)
May 14, 2010 12.76 12.76 12.25 12.25 5,296 -0.47(-3.69%)
May 13, 2010 12.50 13.34 12.43 12.72 7,418 +0.31(+2.50%)
May 11, 2010 12.41 12.41 12.41 12.41 0 +0.20(+1.64%)
May 10, 2010 12.50 12.71 12.09 12.21 2,125 +0.12(+1.03%)
May 07, 2010 12.09 12.71 12.07 12.09 3,100 -0.16(-1.35%)
May 06, 2010 12.40 12.50 12.25 12.25 2,488 -0.24(-1.92%)
May 05, 2010 12.49 12.49 12.49 12.49 410 -0.01(-0.08%)
May 04, 2010 12.36 12.50 12.23 12.50 7,673 +0.22(+1.83%)
May 03, 2010 12.47 12.71 12.25 12.28 4,735 -0.21(-1.64%)
Apr 30, 2010 12.21 12.67 12.21 12.48 7,250 -0.02(-0.16%)
Apr 29, 2010 12.50 12.50 12.49 12.50 7,250 +0.01(+0.08%)
Apr 28, 2010 12.00 12.67 12.00 12.49 9,477 +0.49(+4.08%)
Apr 27, 2010 12.24 12.24 12.00 12.00 7,143 +0.00(+0.00%)
Apr 26, 2010 11.90 12.00 11.90 12.00 7,748 +0.00(+0.00%)
Apr 23, 2010 12.00 12.00 11.95 12.00 6,130 +0.00(+0.00%)
Apr 22, 2010 11.89 12.00 11.89 12.00 13,175 +0.11(+0.92%)
Apr 21, 2010 11.98 12.00 11.89 11.89 4,932 -0.11(-0.88%)
Apr 20, 2010 12.00 12.00 11.98 12.00 2,025 +0.02(+0.13%)
Apr 19, 2010 12.04 12.04 11.88 11.98 3,826 +0.10(+0.84%)
Apr 16, 2010 11.77 12.04 11.77 11.88 3,869 -0.10(-0.83%)
Apr 15, 2010 12.40 13.00 11.73 11.98 17,712 -0.52(-4.16%)
Apr 14, 2010 12.75 12.75 12.50 12.50 5,100 -0.25(-1.96%)
Apr 13, 2010 12.71 13.69 12.71 12.75 4,050 +0.04(+0.30%)
Apr 12, 2010 12.85 12.86 12.71 12.71 2,909 -0.09(-0.69%)
Apr 09, 2010 12.81 12.81 12.80 12.80 3,500 -0.01(-0.08%)
Apr 08, 2010 12.81 12.81 12.81 12.81 2,000 -0.05(-0.39%)
Apr 07, 2010 12.68 12.86 12.68 12.86 500 -0.14(-1.08%)
Apr 06, 2010 13.44 13.44 13.00 13.00 4,904 -0.29(-2.18%)
Apr 05, 2010 14.92 14.92 12.74 13.29 22,948 +0.74(+5.90%)
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