MENU

United Guardian Inc (NQ: UG )

11.06 -0.43 (-3.76%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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