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 (%)
Jan 31, 2011 8.902 9.019 8.902 9.019 636 +0.15(+1.73%)
Jan 28, 2011 8.925 8.925 8.866 8.866 2,227 -0.08(-0.87%)
Jan 27, 2011 8.988 9.019 8.862 8.944 5,740 +0.00(+0.00%)
Jan 26, 2011 9.051 9.066 8.837 8.944 10,050 +0.02(+0.25%)
Jan 25, 2011 8.831 8.925 8.831 8.921 954 +0.02(+0.27%)
Jan 24, 2011 8.843 8.925 8.843 8.897 571 +0.00(+0.04%)
Jan 21, 2011 8.856 8.988 8.838 8.894 5,081 -0.04(-0.49%)
Jan 20, 2011 8.956 9.088 8.894 8.938 3,485 +0.02(+0.21%)
Jan 19, 2011 9.019 9.088 8.856 8.919 5,027 +0.02(+0.21%)
Jan 18, 2011 9.088 9.088 8.900 8.900 3,759 -0.19(-2.07%)
Jan 14, 2011 9.151 9.151 8.956 9.088 6,610 +0.04(+0.42%)
Jan 13, 2011 9.051 9.151 9.038 9.051 2,545 +0.19(+2.20%)
Jan 12, 2011 9.063 9.063 8.856 8.856 5,812 -0.22(-2.42%)
Jan 11, 2011 8.968 9.107 8.957 9.076 1,280 +0.15(+1.69%)
Jan 10, 2011 8.812 9.151 8.812 8.925 5,119 +0.07(+0.78%)
Jan 07, 2011 8.956 8.956 8.856 8.856 954 -0.10(-1.12%)
Jan 06, 2011 8.956 8.956 8.862 8.956 5,886 +0.08(+0.85%)
Jan 05, 2011 8.818 8.982 8.799 8.881 5,552 -0.08(-0.84%)
Jan 04, 2011 8.982 9.044 8.862 8.956 13,126 -0.03(-0.35%)
Jan 03, 2011 8.799 8.988 8.799 8.988 2,131 +0.19(+2.14%)
Dec 31, 2010 8.821 8.821 8.799 8.799 367 -0.03(-0.36%)
Dec 30, 2010 8.818 8.862 8.818 8.831 3,102 +0.09(+1.08%)
Dec 29, 2010 8.862 8.862 8.736 8.736 1,781 -0.09(-1.02%)
Dec 28, 2010 8.824 8.862 8.806 8.826 5,201 +0.03(+0.31%)
Dec 27, 2010 8.856 8.862 8.799 8.799 6,658 -0.03(-0.36%)
Dec 23, 2010 8.824 8.862 8.680 8.831 3,659 +0.06(+0.72%)
Dec 22, 2010 8.523 8.944 8.265 8.768 11,382 -0.12(-1.34%)
Dec 21, 2010 8.906 8.912 8.466 8.887 8,911 +0.17(+1.95%)
Dec 20, 2010 8.573 9.026 8.460 8.718 9,048 +0.28(+3.28%)
Dec 17, 2010 8.353 8.733 8.290 8.441 19,233 +0.03(+0.37%)
Dec 16, 2010 8.435 8.454 8.359 8.410 4,932 -0.03(-0.37%)
Dec 15, 2010 8.441 8.636 8.324 8.441 5,804 +0.08(+0.98%)
Dec 14, 2010 9.019 9.019 8.139 8.359 17,604 -0.36(-4.18%)
Dec 13, 2010 8.850 8.938 8.548 8.724 18,925 -0.23(-2.60%)
Dec 10, 2010 9.308 9.370 8.831 8.956 21,348 -0.41(-4.36%)
Dec 09, 2010 9.635 9.635 8.711 9.365 50,257 -0.27(-2.83%)
Dec 08, 2010 9.585 9.637 9.277 9.637 8,352 -0.04(-0.37%)
Dec 07, 2010 8.925 9.692 8.718 9.673 27,577 +0.63(+6.95%)
Dec 06, 2010 9.022 9.044 8.711 9.044 3,261 +0.27(+3.08%)
Dec 03, 2010 8.730 8.875 8.686 8.774 6,364 +0.09(+1.09%)
Dec 02, 2010 9.044 9.044 8.642 8.680 16,489 -0.36(-4.03%)
Dec 01, 2010 8.988 9.044 8.491 9.044 20,007 +0.03(+0.28%)
Nov 30, 2010 8.485 9.032 8.479 9.019 9,765 +0.57(+6.77%)
Nov 29, 2010 8.705 8.705 8.328 8.447 6,364 -0.33(-3.79%)
Nov 26, 2010 8.592 9.076 8.579 8.780 2,835 +0.26(+3.02%)
Nov 24, 2010 8.560 8.523 8.523 8.523 3,135 -0.21(-2.45%)
Nov 23, 2010 8.831 8.862 8.548 8.736 1,914 -0.09(-1.07%)
Nov 22, 2010 8.863 8.925 8.831 8.831 4,715 -0.13(-1.40%)
Nov 19, 2010 8.868 8.956 8.862 8.956 954 -0.09(-0.97%)
Nov 18, 2010 9.051 9.073 8.862 9.044 1,869 +0.21(+2.42%)
Nov 17, 2010 9.063 9.063 8.799 8.831 580 -0.25(-2.77%)
Nov 16, 2010 8.988 9.082 8.799 9.082 7,102 +0.09(+1.05%)
Nov 15, 2010 8.736 9.066 8.736 8.988 4,957 +0.40(+4.69%)
Nov 12, 2010 8.699 8.793 8.586 8.586 1,591 -0.09(-1.09%)
Nov 11, 2010 8.604 8.887 8.573 8.680 1,909 +0.11(+1.25%)
Nov 10, 2010 8.517 8.576 8.517 8.573 1,113 +0.00(+0.00%)
Nov 09, 2010 8.227 8.573 8.227 8.573 4,734 +0.40(+4.92%)
Nov 08, 2010 8.347 8.347 8.165 8.171 15,215 -0.09(-1.14%)
Nov 05, 2010 8.259 8.265 8.234 8.265 3,886 +0.06(+0.77%)
Nov 04, 2010 8.221 8.290 8.171 8.202 7,247 -0.15(-1.81%)
Nov 03, 2010 8.353 8.353 8.353 8.353 159 +0.13(+1.53%)
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