MENU

United Guardian Inc (NQ: UG )

11.81 -0.11 (-0.95%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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