United Guardian Inc (NQ: UG )

14.10 USD -0.10 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.04 14.04 14.00 14.00 231 -0.05(-0.36%)
Dec 30, 2010 14.03 14.10 14.03 14.05 1,950 +0.15(+1.08%)
Dec 29, 2010 14.10 14.10 13.90 13.90 1,120 -0.14(-1.02%)
Dec 28, 2010 14.04 14.10 14.01 14.04 3,269 +0.04(+0.31%)
Dec 27, 2010 14.09 14.10 14.00 14.00 4,185 -0.05(-0.36%)
Dec 23, 2010 14.04 14.10 13.81 14.05 2,300 +0.10(+0.72%)
Dec 22, 2010 13.56 14.23 13.15 13.95 7,154 -0.19(-1.34%)
Dec 21, 2010 14.17 14.18 13.47 14.14 5,601 +0.27(+1.95%)
Dec 20, 2010 13.64 14.36 13.46 13.87 5,687 +0.44(+3.28%)
Dec 17, 2010 13.29 13.89 13.19 13.43 12,089 +0.05(+0.37%)
Dec 16, 2010 13.42 13.45 13.30 13.38 3,100 -0.05(-0.37%)
Dec 15, 2010 13.43 13.74 13.24 13.43 3,648 +0.13(+0.98%)
Dec 14, 2010 14.35 14.35 12.95 13.30 11,065 -0.58(-4.18%)
Dec 13, 2010 14.08 14.22 13.60 13.88 11,895 -0.37(-2.60%)
Dec 10, 2010 14.81 14.91 14.05 14.25 13,418 -0.65(-4.36%)
Dec 09, 2010 15.33 15.33 13.86 14.90 31,588 -0.43(-2.83%)
Dec 08, 2010 15.25 15.33 14.76 15.33 5,250 -0.06(-0.37%)
Dec 07, 2010 14.20 15.42 13.87 15.39 17,333 +1.00(+6.95%)
Dec 06, 2010 14.36 14.39 13.86 14.39 2,050 +0.43(+3.08%)
Dec 03, 2010 13.89 14.12 13.82 13.96 4,000 +0.15(+1.09%)
Dec 02, 2010 14.39 14.39 13.75 13.81 10,364 -0.58(-4.03%)
Dec 01, 2010 14.30 14.39 13.51 14.39 12,575 +0.04(+0.28%)
Nov 30, 2010 13.50 14.37 13.49 14.35 6,138 +0.91(+6.77%)
Nov 29, 2010 13.85 13.85 13.25 13.44 4,000 -0.53(-3.79%)
Nov 26, 2010 13.67 14.44 13.65 13.97 1,782 +0.41(+3.02%)
Nov 24, 2010 13.62 13.56 13.56 13.56 1,971 -0.34(-2.45%)
Nov 23, 2010 14.05 14.10 13.60 13.90 1,203 -0.15(-1.07%)
Nov 22, 2010 14.10 14.20 14.05 14.05 2,964 -0.20(-1.40%)
Nov 19, 2010 14.11 14.25 14.10 14.25 600 -0.14(-0.97%)
Nov 18, 2010 14.40 14.44 14.10 14.39 1,175 +0.34(+2.42%)
Nov 17, 2010 14.42 14.42 14.00 14.05 365 -0.40(-2.77%)
Nov 16, 2010 14.30 14.45 14.00 14.45 4,464 +0.15(+1.05%)
Nov 15, 2010 13.90 14.42 13.90 14.30 3,116 +0.64(+4.69%)
Nov 12, 2010 13.84 13.99 13.66 13.66 1,000 -0.15(-1.09%)
Nov 11, 2010 13.69 14.14 13.64 13.81 1,200 +0.17(+1.25%)
Nov 10, 2010 13.55 13.64 13.55 13.64 700 +0.00(+0.00%)
Nov 09, 2010 13.09 13.64 13.09 13.64 2,976 +0.64(+4.92%)
Nov 08, 2010 13.28 13.28 12.99 13.00 9,563 -0.15(-1.14%)
Nov 05, 2010 13.14 13.15 13.10 13.15 2,443 +0.10(+0.77%)
Nov 04, 2010 13.08 13.19 13.00 13.05 4,555 -0.24(-1.81%)
Nov 03, 2010 13.29 13.29 13.29 13.29 100 +0.20(+1.53%)
Nov 01, 2010 13.10 13.09 13.09 13.09 1,200 -0.01(-0.08%)
Oct 29, 2010 13.47 13.47 13.00 13.10 1,800 +0.08(+0.61%)
Oct 28, 2010 13.50 13.50 13.02 13.02 1,620 -0.14(-1.06%)
Oct 27, 2010 13.50 13.54 13.01 13.16 1,157 -0.50(-3.66%)
Oct 25, 2010 13.71 13.71 13.30 13.66 2,660 +0.15(+1.11%)
Oct 22, 2010 13.34 13.75 13.32 13.51 1,100 +0.12(+0.90%)
Oct 21, 2010 13.50 13.75 13.30 13.39 4,789 -0.20(-1.47%)
Oct 20, 2010 13.89 13.89 13.50 13.59 1,711 -0.16(-1.16%)
Oct 19, 2010 13.96 13.96 13.75 13.75 200 -0.25(-1.79%)
Oct 18, 2010 14.17 14.17 13.75 14.00 2,534 +0.14(+1.01%)
Oct 15, 2010 13.96 14.00 13.78 13.86 2,900 +0.11(+0.80%)
Oct 14, 2010 13.53 13.95 13.53 13.75 804 +0.25(+1.85%)
Oct 13, 2010 14.00 14.00 13.31 13.50 2,009 -0.21(-1.53%)
Oct 12, 2010 13.72 13.85 13.40 13.71 3,178 -0.03(-0.22%)
Oct 11, 2010 13.51 13.90 13.40 13.74 7,296 +0.33(+2.46%)
Oct 08, 2010 14.09 14.15 13.40 13.41 8,300 +0.01(+0.07%)
Oct 07, 2010 13.31 13.40 13.28 13.40 300 -0.75(-5.30%)
Oct 06, 2010 14.16 14.18 13.86 14.15 3,100 +0.01(+0.07%)
Oct 05, 2010 14.35 14.35 14.14 14.14 2,400 +0.14(+1.00%)
Oct 04, 2010 14.30 14.35 14.00 14.00 2,400 +0.00(+0.00%)
Oct 01, 2010 14.24 14.32 14.00 14.00 2,534 -0.27(-1.89%)
Sep 30, 2010 14.10 14.27 14.10 14.27 6,298 +0.27(+1.92%)
Sep 29, 2010 14.02 14.02 14.00 14.00 339 -0.27(-1.88%)
Sep 28, 2010 14.08 14.27 14.08 14.27 446 +0.19(+1.35%)
Sep 27, 2010 13.74 14.08 13.74 14.08 2,792 +0.33(+2.40%)
Sep 24, 2010 13.76 13.76 13.75 13.75 1,173 -0.25(-1.79%)
Sep 23, 2010 13.76 14.00 13.76 14.00 300 +0.05(+0.36%)
Sep 22, 2010 14.02 14.02 13.53 13.95 700 -0.06(-0.43%)
Sep 21, 2010 14.38 14.38 14.01 14.01 426 -0.29(-2.01%)
Sep 20, 2010 14.25 14.30 13.86 14.30 2,952 +0.20(+1.40%)
Sep 17, 2010 14.38 14.38 13.80 14.10 5,821 +0.41(+2.99%)
Sep 15, 2010 13.73 13.73 13.60 13.69 3,653 -0.15(-1.08%)
Sep 14, 2010 12.63 13.92 12.60 13.84 18,215 +1.22(+9.67%)
Sep 13, 2010 12.14 12.70 12.14 12.62 754 -0.05(-0.39%)
Sep 10, 2010 12.85 12.85 12.67 12.67 400 -0.06(-0.46%)
Sep 09, 2010 12.13 12.73 12.10 12.73 1,700 -0.01(-0.09%)
Sep 08, 2010 12.75 12.80 12.73 12.74 700 +0.19(+1.51%)
Sep 07, 2010 12.45 12.72 12.31 12.55 1,724 +0.40(+3.29%)
Sep 03, 2010 12.04 12.60 12.04 12.15 700 -0.44(-3.49%)
Sep 02, 2010 12.69 12.69 12.59 12.59 400 -0.26(-2.02%)
Sep 01, 2010 12.30 12.85 12.07 12.85 3,252 +0.04(+0.27%)
Aug 31, 2010 12.95 12.95 12.81 12.81 4,212 -0.01(-0.11%)
Aug 30, 2010 12.74 13.00 12.53 12.83 4,670 +0.34(+2.71%)
Aug 27, 2010 12.49 12.49 12.49 12.49 1,117 -0.22(-1.73%)
Aug 26, 2010 12.16 12.71 12.16 12.71 1,110 +0.21(+1.68%)
Aug 25, 2010 12.36 12.55 12.02 12.50 5,516 +0.11(+0.89%)
Aug 24, 2010 12.33 12.45 12.33 12.39 500 +0.27(+2.23%)
Aug 23, 2010 12.73 12.73 12.12 12.12 4,100 -0.03(-0.25%)
Aug 20, 2010 12.15 12.15 12.13 12.15 304 +0.07(+0.58%)
Aug 19, 2010 11.93 12.19 11.93 12.08 800 +0.15(+1.26%)
Aug 18, 2010 12.10 12.12 11.93 11.93 1,125 +0.00(+0.00%)
Aug 17, 2010 11.88 12.83 11.88 11.93 1,200 +0.07(+0.59%)
Aug 16, 2010 12.50 12.50 11.65 11.86 2,708 -0.79(-6.25%)
Aug 12, 2010 12.90 12.65 12.65 12.65 900 +0.05(+0.40%)
Aug 11, 2010 12.10 12.70 11.95 12.60 5,280 +0.65(+5.44%)
Aug 10, 2010 11.70 11.95 11.70 11.95 1,800 +0.18(+1.53%)
Aug 09, 2010 11.62 11.77 11.48 11.77 2,600 +0.25(+2.17%)
Aug 06, 2010 11.42 11.76 11.38 11.52 3,760 -0.10(-0.86%)
Aug 05, 2010 11.25 11.62 11.21 11.62 902 -0.00(-0.00%)
Aug 04, 2010 11.40 11.62 11.40 11.62 5,813 +0.31(+2.74%)
Aug 03, 2010 11.32 11.51 11.22 11.31 3,418 -0.15(-1.31%)
Aug 02, 2010 11.29 11.46 11.13 11.46 4,954 +0.17(+1.51%)
Jul 30, 2010 11.29 11.29 11.29 11.29 1,000 +0.00(+0.00%)
Jul 29, 2010 11.44 11.46 11.21 11.29 2,400 +0.02(+0.18%)
Jul 28, 2010 11.12 11.46 11.12 11.27 400 +0.16(+1.44%)
Jul 27, 2010 11.25 11.29 11.10 11.11 3,713 -0.16(-1.42%)
Jul 26, 2010 11.49 11.62 11.00 11.27 3,203 -0.12(-1.05%)
Jul 22, 2010 11.07 11.39 11.39 11.39 3,700 +0.19(+1.70%)
Jul 21, 2010 11.16 11.20 11.16 11.20 750 +0.17(+1.54%)
Jul 20, 2010 11.05 11.10 11.03 11.03 400 -0.03(-0.27%)
Jul 19, 2010 10.99 11.06 10.99 11.06 800 -0.15(-1.34%)
Jul 16, 2010 11.11 11.21 11.06 11.21 903 -0.13(-1.15%)
Jul 15, 2010 11.26 11.37 11.26 11.34 4,559 -0.51(-4.30%)
Jul 13, 2010 11.85 11.85 11.85 11.85 0 +0.19(+1.59%)
Jul 12, 2010 11.50 11.67 11.50 11.66 1,530 +0.15(+1.35%)
Jul 09, 2010 11.41 11.64 11.41 11.51 1,100 +0.06(+0.52%)
Jul 08, 2010 11.50 11.64 11.11 11.45 2,814 -0.25(-2.14%)
Jul 07, 2010 11.50 11.70 11.50 11.70 2,049 +0.03(+0.29%)
Jul 06, 2010 11.74 11.74 11.60 11.67 1,910 -0.07(-0.63%)
Jul 02, 2010 11.75 11.75 11.74 11.74 1,350 -0.09(-0.76%)
Jul 01, 2010 11.76 11.85 11.75 11.83 1,500 +0.00(+0.00%)
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%)
Apr 01, 2010 12.55 12.55 12.55 12.55 300 -0.15(-1.18%)
Mar 31, 2010 12.71 12.71 12.45 12.70 6,406 -0.00(-0.00%)
Mar 30, 2010 12.80 12.80 12.70 12.70 14,298 -0.10(-0.78%)
Mar 29, 2010 12.92 12.99 12.79 12.80 3,418 -0.19(-1.46%)
Mar 26, 2010 14.02 14.02 12.41 12.99 16,166 +0.79(+6.47%)
Mar 25, 2010 12.24 12.24 12.09 12.20 27,375 +0.10(+0.83%)
Mar 24, 2010 12.27 12.27 12.09 12.10 3,625 -0.05(-0.41%)
Mar 23, 2010 12.09 12.15 12.09 12.15 1,700 +0.04(+0.33%)
Mar 22, 2010 12.09 12.11 12.06 12.11 6,549 +0.02(+0.17%)
Mar 19, 2010 12.11 12.11 12.09 12.09 9,990 -0.02(-0.17%)
Mar 18, 2010 12.11 12.11 12.11 12.11 4,162 +0.00(+0.00%)
Mar 17, 2010 12.11 12.11 12.11 12.11 2,075 -0.00(-0.00%)
Mar 16, 2010 12.25 12.25 12.11 12.11 3,217 -0.14(-1.14%)
Mar 15, 2010 11.80 12.25 11.71 12.25 10,691 +0.00(+0.00%)
Mar 12, 2010 12.15 12.25 12.15 12.25 1,200 +0.22(+1.79%)
Mar 11, 2010 12.10 12.10 12.01 12.03 365 -0.07(-0.55%)
Mar 10, 2010 12.02 12.15 11.75 12.10 9,753 +0.30(+2.53%)
Mar 09, 2010 11.78 11.81 11.78 11.80 1,436 +0.05(+0.44%)
Mar 08, 2010 11.75 11.78 11.75 11.75 1,173 +0.00(+0.00%)
Mar 05, 2010 11.90 11.90 11.70 11.75 651 -0.15(-1.26%)
Mar 04, 2010 11.88 11.90 11.88 11.90 208 +0.15(+1.28%)
Mar 03, 2010 11.69 11.87 11.68 11.75 4,628 +0.06(+0.51%)
Mar 02, 2010 11.51 11.69 11.51 11.69 800 +0.03(+0.26%)
Mar 01, 2010 11.49 11.70 11.43 11.66 7,968 +0.36(+3.19%)
Feb 26, 2010 11.31 11.31 11.30 11.30 800 +0.02(+0.17%)
Feb 25, 2010 11.46 11.49 11.28 11.28 1,144 +0.02(+0.19%)
Feb 24, 2010 11.45 11.50 11.26 11.26 3,185 -0.19(-1.66%)
Feb 23, 2010 11.30 11.45 11.30 11.45 1,315 +0.15(+1.33%)
Feb 22, 2010 11.30 11.30 11.30 11.30 185 +0.03(+0.27%)
Feb 19, 2010 11.27 11.27 11.27 11.27 100 -0.20(-1.74%)
Feb 18, 2010 11.47 11.47 11.47 11.47 280 -0.01(-0.09%)
Feb 17, 2010 11.48 11.48 11.48 11.48 304 +0.13(+1.15%)
Feb 16, 2010 11.31 11.35 11.26 11.35 3,700 -0.09(-0.79%)
Feb 12, 2010 11.44 11.44 11.44 11.44 400 +0.14(+1.24%)
Feb 10, 2010 11.47 11.30 11.30 11.30 3,300 -0.04(-0.35%)
Feb 09, 2010 11.26 11.34 11.26 11.34 320 +0.08(+0.71%)
Feb 08, 2010 11.26 11.34 11.26 11.26 826 -0.11(-0.97%)
Feb 05, 2010 11.38 11.39 11.37 11.37 4,011 -0.06(-0.52%)
Feb 04, 2010 11.50 11.50 11.37 11.43 1,079 -0.07(-0.61%)
Feb 03, 2010 11.40 11.50 11.39 11.50 3,392 +0.02(+0.13%)
Feb 01, 2010 11.38 11.48 11.48 11.48 500 +0.12(+1.01%)
Jan 29, 2010 11.35 11.60 11.35 11.37 5,841 -0.23(-1.98%)
Jan 28, 2010 11.60 11.60 11.59 11.60 525 +0.00(+0.00%)
Jan 27, 2010 11.36 11.60 11.36 11.60 1,200 +0.14(+1.22%)
Jan 26, 2010 11.46 11.59 11.35 11.46 3,210 -0.13(-1.12%)
Jan 22, 2010 11.59 11.59 11.59 11.59 200 +0.00(+0.03%)
Jan 21, 2010 11.58 11.60 11.46 11.59 1,975 -0.01(-0.12%)
Jan 20, 2010 11.55 11.70 11.55 11.60 855 +0.30(+2.65%)
Jan 19, 2010 11.68 11.68 11.30 11.30 600 -0.10(-0.88%)
Jan 15, 2010 11.40 11.40 11.40 11.40 100 -0.12(-1.04%)
Jan 14, 2010 11.60 11.60 11.52 11.52 1,500 +0.12(+1.05%)
Jan 13, 2010 11.31 11.40 11.31 11.40 4,958 -0.14(-1.20%)
Jan 12, 2010 11.45 11.60 11.27 11.54 4,260 +0.09(+0.77%)
Jan 11, 2010 11.44 11.45 11.30 11.45 1,661 +0.01(+0.09%)
Jan 08, 2010 11.44 11.44 11.44 11.44 100 +0.00(+0.00%)
Jan 07, 2010 11.45 11.45 11.44 11.44 2,512 -0.04(-0.35%)
Jan 06, 2010 11.79 11.79 11.48 11.48 3,633 -0.12(-1.03%)
Jan 05, 2010 11.60 11.60 11.50 11.60 6,173 +0.10(+0.87%)
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.