MENU

United Guardian Inc (NQ: UG )

16.29 +0.42 (+2.65%)
Streaming Delayed Price Updated: 1:12 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 9.400 9.745 9.000 9.576 2,490 +0.22(+2.31%)
Jul 30, 2009 9.190 9.360 9.190 9.360 1,006 +0.16(+1.74%)
Jul 29, 2009 9.050 9.200 8.920 9.200 3,100 +0.30(+3.36%)
Jul 28, 2009 9.100 9.100 8.901 8.901 1,925 -0.11(-1.21%)
Jul 27, 2009 9.260 9.500 9.010 9.010 7,330 -0.49(-5.16%)
Jul 24, 2009 9.775 9.775 9.093 9.500 2,500 -0.30(-3.06%)
Jul 23, 2009 9.760 10.00 9.000 9.800 11,493 +0.18(+1.90%)
Jul 22, 2009 9.600 9.617 9.330 9.617 2,756 +0.10(+1.02%)
Jul 21, 2009 9.750 9.750 9.331 9.520 1,778 -0.21(-2.16%)
Jul 20, 2009 9.647 9.730 9.647 9.730 1,445 +0.14(+1.46%)
Jul 17, 2009 9.709 9.709 9.400 9.590 950 +0.19(+2.02%)
Jul 16, 2009 9.633 9.650 9.400 9.400 1,961 +0.12(+1.24%)
Jul 15, 2009 9.250 9.285 9.225 9.285 1,300 +0.40(+4.56%)
Jul 14, 2009 8.900 9.695 8.730 8.880 3,089 +0.23(+2.60%)
Jul 13, 2009 9.730 9.730 8.655 8.655 2,460 -1.03(-10.66%)
Jul 10, 2009 9.688 9.688 9.688 9.688 300 +0.42(+4.51%)
Jul 09, 2009 9.270 9.270 9.270 9.270 100 -0.23(-2.42%)
Jul 08, 2009 9.300 9.600 8.560 9.500 4,028 +0.19(+2.04%)
Jul 06, 2009 9.300 9.310 9.310 9.310 1,200 -0.06(-0.61%)
Jul 01, 2009 9.367 9.367 9.367 9.367 0 +0.11(+1.15%)
Jun 30, 2009 9.260 9.260 9.260 9.260 100 -0.14(-1.49%)
Jun 29, 2009 9.110 9.400 9.110 9.400 700 -0.37(-3.79%)
Jun 26, 2009 9.170 9.770 9.170 9.770 4,734 +0.87(+9.77%)
Jun 25, 2009 9.240 9.240 8.900 8.900 1,327 -0.15(-1.66%)
Jun 23, 2009 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Jun 22, 2009 9.170 9.170 8.690 9.050 3,438 +0.01(+0.11%)
Jun 19, 2009 9.410 9.450 9.040 9.040 6,830 -0.48(-5.04%)
Jun 18, 2009 9.480 9.520 9.480 9.520 1,722 +0.02(+0.21%)
Jun 16, 2009 9.500 9.500 9.500 9.500 0 +0.11(+1.17%)
Jun 15, 2009 9.600 9.600 9.375 9.390 1,581 +0.24(+2.62%)
Jun 12, 2009 9.715 9.715 9.150 9.150 1,142 -0.62(-6.35%)
Jun 11, 2009 8.500 9.770 8.500 9.770 1,680 +1.26(+14.81%)
Jun 10, 2009 9.770 9.770 8.500 8.510 23,212 -1.24(-12.72%)
Jun 09, 2009 9.440 9.750 9.200 9.750 5,547 +0.65(+7.14%)
Jun 08, 2009 9.170 9.760 8.900 9.100 5,134 +0.15(+1.68%)
Jun 05, 2009 9.250 9.266 8.950 8.950 2,160 -0.15(-1.65%)
Jun 04, 2009 9.090 9.100 9.060 9.100 1,234 +0.00(+0.00%)
Jun 03, 2009 8.990 9.100 8.900 9.100 3,666 +0.10(+1.11%)
Jun 02, 2009 9.030 9.030 8.900 9.000 720 -0.10(-1.10%)
Jun 01, 2009 9.470 9.490 8.540 9.100 3,859 +0.00(+0.00%)
May 28, 2009 9.100 9.100 9.100 9.100 900 -0.10(-1.09%)
May 27, 2009 8.750 9.770 8.750 9.200 4,647 +0.45(+5.15%)
May 26, 2009 8.690 8.750 8.690 8.750 1,575 +0.25(+2.94%)
May 22, 2009 9.100 8.500 8.500 8.500 900 +0.00(+0.00%)
May 21, 2009 8.590 8.590 8.470 8.500 3,173 -0.19(-2.17%)
May 20, 2009 8.690 8.750 8.550 8.688 2,375 -0.01(-0.14%)
May 19, 2009 8.650 8.750 8.650 8.700 854 +0.06(+0.68%)
May 18, 2009 8.680 8.680 8.450 8.641 2,877 +0.13(+1.54%)
May 15, 2009 8.450 8.520 8.450 8.510 2,750 +0.24(+2.90%)
May 13, 2009 8.720 8.270 8.270 8.270 8,800 -0.43(-4.94%)
May 12, 2009 7.280 8.760 7.280 8.700 23,728 +1.44(+19.83%)
May 11, 2009 7.350 7.350 7.260 7.260 200 +0.04(+0.55%)
May 08, 2009 7.170 7.250 7.170 7.220 3,800 +0.05(+0.70%)
May 07, 2009 7.240 7.250 6.940 7.170 33,150 +0.17(+2.43%)
May 06, 2009 7.050 7.250 7.000 7.000 5,215 -0.02(-0.29%)
May 05, 2009 7.241 7.241 7.020 7.020 439 +0.03(+0.43%)
May 04, 2009 7.300 7.300 6.950 6.990 7,560 -0.01(-0.14%)
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