MENU

United Guardian Inc (NQ: UG )

11.28 +0.12 (+1.04%)
Streaming Delayed Price Updated: 9:37 AM 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%)
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