MENU

United Guardian Inc (NQ: UG )

11.40 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 8.463 8.463 8.171 8.234 2,863 +0.05(+0.61%)
Oct 28, 2010 8.485 8.485 8.183 8.183 2,577 -0.09(-1.06%)
Oct 27, 2010 8.485 8.507 8.177 8.271 1,840 -0.31(-3.66%)
Oct 25, 2010 8.617 8.617 8.359 8.586 4,232 +0.09(+1.11%)
Oct 22, 2010 8.381 8.642 8.372 8.491 1,750 +0.08(+0.90%)
Oct 21, 2010 8.485 8.642 8.359 8.416 7,619 -0.13(-1.47%)
Oct 20, 2010 8.730 8.730 8.485 8.542 2,722 -0.10(-1.16%)
Oct 19, 2010 8.777 8.777 8.642 8.642 318 -0.16(-1.79%)
Oct 18, 2010 8.906 8.906 8.642 8.799 4,031 +0.09(+1.01%)
Oct 15, 2010 8.774 8.799 8.661 8.711 4,613 +0.07(+0.80%)
Oct 14, 2010 8.504 8.768 8.504 8.642 1,279 +0.16(+1.85%)
Oct 13, 2010 8.799 8.799 8.366 8.485 3,196 -0.13(-1.53%)
Oct 12, 2010 8.623 8.705 8.422 8.617 5,056 -0.02(-0.22%)
Oct 11, 2010 8.491 8.736 8.422 8.636 11,608 +0.21(+2.46%)
Oct 08, 2010 8.856 8.894 8.422 8.428 13,205 +0.01(+0.07%)
Oct 07, 2010 8.366 8.422 8.347 8.422 477 -0.47(-5.30%)
Oct 06, 2010 8.900 8.912 8.711 8.894 4,932 +0.01(+0.07%)
Oct 05, 2010 9.019 9.019 8.887 8.887 3,818 +0.09(+1.00%)
Oct 04, 2010 8.988 9.019 8.799 8.799 3,818 +0.00(+0.00%)
Oct 01, 2010 8.950 9.000 8.799 8.799 4,031 -0.17(-1.89%)
Sep 30, 2010 8.862 8.969 8.862 8.969 10,020 +0.17(+1.92%)
Sep 29, 2010 8.812 8.812 8.800 8.800 539 -0.17(-1.88%)
Sep 28, 2010 8.850 8.969 8.850 8.969 709 +0.12(+1.35%)
Sep 27, 2010 8.636 8.850 8.636 8.850 4,442 +0.21(+2.40%)
Sep 24, 2010 8.648 8.648 8.642 8.642 1,866 -0.16(-1.79%)
Sep 23, 2010 8.649 8.799 8.649 8.799 477 +0.03(+0.36%)
Sep 22, 2010 8.812 8.812 8.504 8.768 1,113 -0.04(-0.43%)
Sep 21, 2010 9.038 9.038 8.806 8.806 677 -0.18(-2.01%)
Sep 20, 2010 8.956 8.987 8.712 8.987 4,696 +0.12(+1.40%)
Sep 17, 2010 9.038 9.038 8.674 8.862 9,261 +0.26(+2.99%)
Sep 15, 2010 8.630 8.630 8.548 8.604 5,812 -0.09(-1.08%)
Sep 14, 2010 7.938 8.747 7.919 8.699 28,980 +0.77(+9.67%)
Sep 13, 2010 7.633 7.982 7.633 7.932 1,199 -0.03(-0.39%)
Sep 10, 2010 8.077 8.077 7.963 7.963 636 -0.04(-0.46%)
Sep 09, 2010 7.624 8.000 7.605 8.000 2,704 -0.01(-0.09%)
Sep 08, 2010 8.014 8.045 8.001 8.007 1,113 +0.12(+1.51%)
Sep 07, 2010 7.825 7.995 7.737 7.888 2,742 +0.25(+3.29%)
Sep 03, 2010 7.566 7.918 7.566 7.637 1,113 -0.28(-3.49%)
Sep 02, 2010 7.976 7.976 7.913 7.913 636 -0.16(-2.02%)
Sep 01, 2010 7.731 8.077 7.586 8.077 5,174 +0.02(+0.27%)
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%)
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