MENU

United Guardian Inc (NQ: UG )

11.43 +0.27 (+2.42%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 8.139 8.139 8.051 8.055 6,701 -0.01(-0.11%)
Aug 30, 2010 8.007 8.171 7.878 8.063 7,430 +0.21(+2.71%)
Aug 27, 2010 7.850 7.850 7.850 7.850 1,777 -0.14(-1.73%)
Aug 26, 2010 7.643 7.989 7.643 7.989 1,766 +0.13(+1.68%)
Aug 25, 2010 7.769 7.888 7.555 7.857 8,776 +0.07(+0.89%)
Aug 24, 2010 7.750 7.825 7.750 7.787 795 +0.17(+2.23%)
Aug 23, 2010 8.001 8.001 7.618 7.618 6,523 -0.02(-0.25%)
Aug 20, 2010 7.637 7.637 7.624 7.637 483 +0.04(+0.58%)
Aug 19, 2010 7.498 7.662 7.498 7.593 1,272 +0.09(+1.26%)
Aug 18, 2010 7.605 7.618 7.498 7.498 1,789 +0.00(+0.00%)
Aug 17, 2010 7.467 8.064 7.467 7.498 1,909 +0.04(+0.59%)
Aug 16, 2010 7.857 7.857 7.322 7.454 4,308 -0.50(-6.25%)
Aug 12, 2010 8.108 7.951 7.951 7.951 1,431 +0.03(+0.40%)
Aug 11, 2010 7.605 7.982 7.511 7.919 8,400 +0.41(+5.44%)
Aug 10, 2010 7.354 7.511 7.354 7.511 2,863 +0.11(+1.53%)
Aug 09, 2010 7.303 7.398 7.215 7.398 4,136 +0.16(+2.17%)
Aug 06, 2010 7.178 7.391 7.153 7.241 5,982 -0.06(-0.86%)
Aug 05, 2010 7.071 7.303 7.046 7.303 1,435 -0.00(-0.00%)
Aug 04, 2010 7.165 7.304 7.165 7.304 9,248 +0.19(+2.74%)
Aug 03, 2010 7.115 7.236 7.053 7.109 5,438 -0.09(-1.31%)
Aug 02, 2010 7.096 7.203 6.995 7.203 7,881 +0.11(+1.51%)
Jul 30, 2010 7.096 7.096 7.096 7.096 1,591 +0.00(+0.00%)
Jul 29, 2010 7.190 7.203 7.046 7.096 3,818 +0.01(+0.18%)
Jul 28, 2010 6.989 7.203 6.989 7.083 636 +0.10(+1.44%)
Jul 27, 2010 7.071 7.096 6.977 6.983 5,907 -0.10(-1.42%)
Jul 26, 2010 7.222 7.303 6.914 7.083 5,096 -0.08(-1.05%)
Jul 22, 2010 6.958 7.159 7.159 7.159 5,886 +0.12(+1.70%)
Jul 21, 2010 7.014 7.039 7.014 7.039 1,193 +0.11(+1.54%)
Jul 20, 2010 6.945 6.977 6.933 6.933 636 -0.02(-0.27%)
Jul 19, 2010 6.907 6.951 6.907 6.951 1,272 -0.09(-1.34%)
Jul 16, 2010 6.983 7.046 6.951 7.046 1,436 -0.08(-1.15%)
Jul 15, 2010 7.074 7.146 7.074 7.128 7,253 -0.32(-4.30%)
Jul 13, 2010 7.448 7.448 7.448 7.448 0 +0.12(+1.59%)
Jul 12, 2010 7.228 7.333 7.228 7.332 2,434 +0.10(+1.35%)
Jul 09, 2010 7.171 7.316 7.171 7.234 1,750 +0.04(+0.52%)
Jul 08, 2010 7.228 7.316 6.983 7.197 4,477 -0.16(-2.14%)
Jul 07, 2010 7.228 7.354 7.228 7.354 3,260 +0.02(+0.29%)
Jul 06, 2010 7.379 7.379 7.291 7.332 3,038 -0.05(-0.63%)
Jul 02, 2010 7.385 7.385 7.379 7.379 2,147 -0.06(-0.76%)
Jul 01, 2010 7.391 7.448 7.385 7.436 2,386 +0.00(+0.00%)
Jun 30, 2010 7.448 7.470 7.391 7.435 2,545 -0.03(-0.34%)
Jun 29, 2010 7.479 7.536 7.385 7.461 2,545 -0.04(-0.59%)
Jun 24, 2010 7.819 7.505 7.505 7.505 954 +0.03(+0.34%)
Jun 23, 2010 7.395 7.479 7.395 7.479 327 -0.06(-0.75%)
Jun 22, 2010 7.505 7.536 7.417 7.536 1,953 +0.03(+0.42%)
Jun 21, 2010 7.511 7.668 7.505 7.505 1,428 -0.09(-1.16%)
Jun 18, 2010 7.637 7.668 7.593 7.593 4,136 -0.09(-1.15%)
Jun 17, 2010 7.611 7.681 7.611 7.681 2,994 +0.01(+0.16%)
Jun 16, 2010 7.486 7.668 7.486 7.668 1,670 +0.00(+0.00%)
Jun 15, 2010 7.542 7.668 7.542 7.668 16,616 +0.25(+3.39%)
Jun 14, 2010 7.479 7.985 7.417 7.417 8,691 -0.03(-0.42%)
Jun 11, 2010 7.542 7.667 7.385 7.448 2,038 -0.13(-1.72%)
Jun 10, 2010 7.479 7.578 7.385 7.578 3,091 +0.13(+1.75%)
Jun 08, 2010 7.448 7.448 7.448 7.448 0 +0.05(+0.68%)
Jun 07, 2010 7.417 7.479 7.398 7.398 4,375 -0.04(-0.59%)
Jun 04, 2010 7.445 7.668 7.373 7.442 6,012 -0.10(-1.33%)
Jun 03, 2010 7.511 7.668 7.385 7.542 7,239 +0.07(+0.93%)
Jun 02, 2010 7.417 7.473 7.404 7.473 3,280 +0.07(+0.93%)
Jun 01, 2010 7.523 7.523 7.404 7.404 3,341 -0.11(-1.42%)
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%)
Mar 01, 2010 7.222 7.354 7.186 7.329 12,677 +0.23(+3.19%)
Feb 26, 2010 7.109 7.109 7.102 7.102 1,272 +0.01(+0.17%)
Feb 25, 2010 7.200 7.222 7.090 7.090 1,820 +0.01(+0.19%)
Feb 24, 2010 7.197 7.228 7.077 7.077 5,067 -0.12(-1.66%)
Feb 23, 2010 7.102 7.197 7.102 7.197 2,092 +0.09(+1.33%)
Feb 22, 2010 7.102 7.102 7.102 7.102 294 +0.02(+0.27%)
Feb 19, 2010 7.083 7.083 7.083 7.083 159 -0.13(-1.74%)
Feb 18, 2010 7.209 7.209 7.209 7.209 445 -0.01(-0.09%)
Feb 17, 2010 7.215 7.215 7.215 7.215 483 +0.08(+1.15%)
Feb 16, 2010 7.109 7.134 7.077 7.134 5,886 -0.06(-0.79%)
Feb 12, 2010 7.190 7.190 7.190 7.190 636 +0.09(+1.24%)
Feb 10, 2010 7.209 7.102 7.102 7.102 5,250 -0.03(-0.35%)
Feb 09, 2010 7.077 7.127 7.077 7.127 509 +0.05(+0.71%)
Feb 08, 2010 7.077 7.128 7.077 7.077 1,314 -0.07(-0.97%)
Feb 05, 2010 7.153 7.157 7.146 7.146 6,381 -0.04(-0.52%)
Feb 04, 2010 7.228 7.228 7.146 7.184 1,716 -0.04(-0.61%)
Feb 03, 2010 7.165 7.228 7.159 7.228 5,396 +0.01(+0.13%)
Feb 01, 2010 7.153 7.219 7.219 7.219 795 +0.07(+1.01%)
Jan 29, 2010 7.134 7.291 7.134 7.146 9,293 -0.14(-1.98%)
Jan 28, 2010 7.291 7.291 7.286 7.291 835 +0.00(+0.00%)
Jan 27, 2010 7.140 7.291 7.140 7.291 1,909 +0.09(+1.22%)
Jan 26, 2010 7.203 7.285 7.134 7.203 5,107 -0.08(-1.12%)
Jan 22, 2010 7.285 7.285 7.285 7.285 318 +0.00(+0.03%)
Jan 21, 2010 7.278 7.291 7.203 7.282 3,142 -0.01(-0.12%)
Jan 20, 2010 7.259 7.354 7.259 7.291 1,360 +0.19(+2.65%)
Jan 19, 2010 7.341 7.341 7.102 7.102 954 -0.06(-0.88%)
Jan 15, 2010 7.165 7.165 7.165 7.165 159 -0.08(-1.04%)
Jan 14, 2010 7.291 7.291 7.241 7.241 2,386 +0.08(+1.05%)
Jan 13, 2010 7.109 7.165 7.109 7.165 7,888 -0.09(-1.20%)
Jan 12, 2010 7.197 7.290 7.084 7.252 6,777 +0.06(+0.77%)
Jan 11, 2010 7.190 7.197 7.104 7.197 2,642 +0.01(+0.09%)
Jan 08, 2010 7.190 7.190 7.190 7.190 159 +0.00(+0.00%)
Jan 07, 2010 7.197 7.197 7.190 7.190 3,996 -0.03(-0.35%)
Jan 06, 2010 7.410 7.410 7.215 7.215 5,780 -0.08(-1.03%)
Jan 05, 2010 7.291 7.291 7.228 7.291 9,821 +0.06(+0.87%)
Jan 04, 2010 7.228 7.291 7.215 7.228 3,761 +0.01(+0.17%)
Dec 31, 2009 7.102 7.215 7.215 7.215 6,682 +0.11(+1.51%)
Dec 30, 2009 7.124 7.215 7.102 7.108 1,511 -0.01(-0.13%)
Dec 29, 2009 6.977 7.228 6.977 7.117 6,205 +0.10(+1.47%)
Dec 28, 2009 7.417 7.417 6.926 7.014 22,481 +0.33(+4.89%)
Dec 24, 2009 6.863 6.863 6.687 6.687 795 -0.01(-0.09%)
Dec 23, 2009 6.775 6.877 6.694 6.694 7,834 -0.19(-2.73%)
Dec 22, 2009 6.794 6.889 6.794 6.882 636 -0.03(-0.46%)
Dec 21, 2009 6.914 7.228 6.775 6.914 5,202 +0.00(+0.00%)
Dec 18, 2009 7.391 7.391 6.914 6.914 4,555 -0.47(-6.37%)
Dec 17, 2009 7.027 7.384 7.027 7.384 3,977 +0.23(+3.23%)
Dec 16, 2009 7.479 7.479 7.153 7.153 3,883 -0.36(-4.81%)
Dec 15, 2009 7.542 7.542 7.360 7.514 12,814 -0.03(-0.37%)
Dec 14, 2009 7.605 7.605 7.542 7.542 9,493 -0.06(-0.83%)
Dec 11, 2009 7.699 7.699 7.527 7.605 10,098 +0.06(+0.83%)
Dec 10, 2009 7.542 7.542 7.391 7.542 5,886 +0.13(+1.69%)
Dec 09, 2009 7.140 7.850 7.140 7.417 16,611 +0.29(+4.06%)
Dec 08, 2009 7.066 7.215 6.970 7.127 6,036 +0.04(+0.63%)
Dec 07, 2009 6.964 7.102 6.920 7.083 13,270 +0.17(+2.45%)
Dec 04, 2009 6.826 6.964 6.769 6.914 6,586 +0.14(+2.14%)
Dec 03, 2009 6.449 6.914 6.449 6.769 23,260 +0.18(+2.67%)
Dec 02, 2009 6.464 6.593 6.298 6.593 6,752 -0.06(-0.95%)
Dec 01, 2009 6.656 6.656 6.656 6.656 159 +0.17(+2.62%)
Nov 30, 2009 6.631 6.631 6.480 6.486 7,282 -0.12(-1.81%)
Nov 27, 2009 6.574 6.606 6.574 6.606 318 +0.07(+1.06%)
Nov 25, 2009 6.750 6.750 6.455 6.537 2,068 -0.13(-1.98%)
Nov 24, 2009 6.640 6.669 6.556 6.669 1,750 +0.07(+1.05%)
Nov 23, 2009 6.757 6.819 6.599 6.599 12,632 -0.25(-3.67%)
Nov 20, 2009 6.870 6.951 6.826 6.851 8,916 -0.06(-0.91%)
Nov 18, 2009 6.813 6.914 6.914 6.914 4,295 +0.09(+1.38%)
Nov 17, 2009 6.731 6.819 6.731 6.819 6,047 +0.09(+1.31%)
Nov 16, 2009 6.587 6.775 6.587 6.731 12,645 +0.23(+3.48%)
Nov 13, 2009 6.468 6.505 6.444 6.505 3,963 +0.06(+0.97%)
Nov 12, 2009 6.417 6.442 6.417 6.442 2,898 +0.24(+3.85%)
Nov 11, 2009 6.406 6.406 6.204 6.204 5,727 +0.00(+0.00%)
Nov 10, 2009 6.144 6.204 6.141 6.204 3,326 +0.10(+1.65%)
Nov 09, 2009 6.285 6.285 6.103 6.103 3,121 -0.15(-2.41%)
Nov 06, 2009 6.254 6.254 6.116 6.254 2,335 -0.03(-0.40%)
Nov 05, 2009 6.147 6.279 6.078 6.279 5,757 +0.21(+3.42%)
Nov 04, 2009 5.836 6.072 5.836 6.072 375 -0.21(-3.40%)
Nov 03, 2009 6.285 6.285 6.285 6.285 160 +0.06(+0.97%)
Nov 02, 2009 6.225 6.225 6.225 6.225 159 +0.00(+0.04%)
Oct 30, 2009 6.222 6.285 6.124 6.222 9,745 -0.02(-0.30%)
Oct 29, 2009 6.178 6.241 6.178 6.241 1,670 +0.00(+0.00%)
Oct 28, 2009 6.254 6.254 6.116 6.241 795 -0.04(-0.70%)
Oct 27, 2009 6.285 6.285 6.279 6.285 731 +0.01(+0.10%)
Oct 26, 2009 6.285 6.285 6.279 6.279 1,304 -0.16(-2.54%)
Oct 23, 2009 6.367 6.442 6.285 6.442 6,219 +0.09(+1.49%)
Oct 22, 2009 6.279 6.348 6.279 6.348 2,704 +0.21(+3.48%)
Oct 21, 2009 6.361 6.361 6.134 6.134 2,738 -0.11(-1.81%)
Oct 20, 2009 6.254 6.254 6.248 6.248 1,670 -0.01(-0.18%)
Oct 19, 2009 6.252 6.259 6.252 6.259 397 -0.02(-0.32%)
Oct 16, 2009 6.367 6.380 6.279 6.279 528 -0.01(-0.10%)
Oct 15, 2009 6.222 6.292 6.222 6.285 5,886 +0.07(+1.11%)
Oct 14, 2009 6.216 6.216 6.216 6.216 400 +0.06(+0.92%)
Oct 13, 2009 6.156 6.160 6.156 6.160 2,386 +0.06(+1.03%)
Oct 12, 2009 6.065 6.097 5.990 6.097 3,182 +0.03(+0.52%)
Oct 09, 2009 6.065 6.065 6.065 6.065 1,431 -0.03(-0.51%)
Oct 08, 2009 6.210 6.216 6.034 6.097 7,963 -0.04(-0.72%)
Oct 06, 2009 6.141 6.141 6.141 6.141 0 +0.17(+2.84%)
Oct 05, 2009 5.965 5.971 5.908 5.971 7,118 +0.06(+1.06%)
Oct 02, 2009 5.908 5.971 5.908 5.908 2,447 -0.13(-2.08%)
Oct 01, 2009 6.021 6.034 5.971 6.034 2,863 +0.12(+2.02%)
Sep 30, 2009 5.914 6.021 5.914 5.914 2,068 -0.11(-1.77%)
Sep 29, 2009 5.971 6.021 5.971 6.021 3,595 +0.11(+1.91%)
Sep 28, 2009 5.921 5.921 5.908 5.908 1,511 +0.00(+0.00%)
Sep 24, 2009 5.814 5.908 5.908 5.908 5,091 -0.09(-1.57%)
Sep 23, 2009 6.009 6.009 5.845 6.002 13,070 +0.19(+3.24%)
Sep 22, 2009 5.814 5.814 5.814 5.814 636 +0.00(+0.00%)
Sep 21, 2009 5.996 5.996 5.814 5.814 1,272 -0.21(-3.44%)
Sep 18, 2009 5.862 6.021 5.789 6.021 5,772 +0.14(+2.46%)
Sep 16, 2009 5.795 5.877 5.877 5.877 4,932 +0.12(+2.00%)
Sep 15, 2009 5.726 5.761 5.726 5.761 636 -0.02(-0.37%)
Sep 14, 2009 5.877 5.877 5.751 5.783 2,227 +0.06(+1.10%)
Sep 11, 2009 5.939 6.034 5.720 5.720 1,605 -0.10(-1.71%)
Sep 10, 2009 5.814 6.056 5.814 5.819 1,853 +0.03(+0.54%)
Sep 09, 2009 5.763 5.788 5.763 5.788 1,018 +0.04(+0.64%)
Sep 08, 2009 5.908 5.946 5.751 5.751 1,587 -0.16(-2.78%)
Sep 04, 2009 5.916 5.916 5.916 5.916 159 +0.16(+2.86%)
Sep 03, 2009 5.720 5.751 5.720 5.751 2,625 +0.07(+1.21%)
Sep 02, 2009 5.682 5.682 5.682 5.682 159 -0.12(-2.11%)
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