MENU

United Guardian Inc (NQ: UG )

11.25 -0.18 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 7.989 7.989 7.825 7.982 10,192 -0.00(-0.00%)
Mar 30, 2010 8.045 8.045 7.982 7.982 22,748 -0.06(-0.78%)
Mar 29, 2010 8.121 8.165 8.036 8.045 5,438 -0.12(-1.46%)
Mar 26, 2010 8.812 8.812 7.800 8.164 25,720 +0.50(+6.47%)
Mar 25, 2010 7.693 7.693 7.599 7.668 43,554 +0.06(+0.83%)
Mar 24, 2010 7.712 7.712 7.599 7.605 5,767 -0.03(-0.41%)
Mar 23, 2010 7.599 7.637 7.599 7.637 2,704 +0.03(+0.33%)
Mar 22, 2010 7.599 7.611 7.580 7.611 10,419 +0.01(+0.17%)
Mar 19, 2010 7.611 7.611 7.598 7.599 15,894 -0.01(-0.17%)
Mar 18, 2010 7.611 7.611 7.611 7.611 6,621 +0.00(+0.00%)
Mar 17, 2010 7.611 7.611 7.611 7.611 3,301 -0.00(-0.00%)
Mar 16, 2010 7.699 7.699 7.611 7.611 5,118 -0.09(-1.14%)
Mar 15, 2010 7.417 7.699 7.359 7.699 17,009 +0.00(+0.00%)
Mar 12, 2010 7.637 7.699 7.637 7.699 1,909 +0.14(+1.79%)
Mar 11, 2010 7.605 7.605 7.549 7.564 580 -0.04(-0.55%)
Mar 10, 2010 7.552 7.637 7.385 7.605 15,517 +0.19(+2.53%)
Mar 09, 2010 7.405 7.423 7.405 7.418 2,284 +0.03(+0.44%)
Mar 08, 2010 7.385 7.405 7.385 7.385 1,866 +0.00(+0.00%)
Mar 05, 2010 7.479 7.479 7.354 7.385 1,035 -0.09(-1.26%)
Mar 04, 2010 7.467 7.479 7.467 7.479 330 +0.09(+1.28%)
Mar 03, 2010 7.347 7.461 7.341 7.385 7,363 +0.04(+0.51%)
Mar 02, 2010 7.234 7.347 7.234 7.347 1,272 +0.02(+0.26%)
Mar 01, 2010 7.222 7.354 7.186 7.329 12,677 +0.23(+3.19%)
Feb 26, 2010 7.109 7.109 7.102 7.102 1,272 +0.01(+0.17%)
Feb 25, 2010 7.200 7.222 7.090 7.090 1,820 +0.01(+0.19%)
Feb 24, 2010 7.197 7.228 7.077 7.077 5,067 -0.12(-1.66%)
Feb 23, 2010 7.102 7.197 7.102 7.197 2,092 +0.09(+1.33%)
Feb 22, 2010 7.102 7.102 7.102 7.102 294 +0.02(+0.27%)
Feb 19, 2010 7.083 7.083 7.083 7.083 159 -0.13(-1.74%)
Feb 18, 2010 7.209 7.209 7.209 7.209 445 -0.01(-0.09%)
Feb 17, 2010 7.215 7.215 7.215 7.215 483 +0.08(+1.15%)
Feb 16, 2010 7.109 7.134 7.077 7.134 5,886 -0.06(-0.79%)
Feb 12, 2010 7.190 7.190 7.190 7.190 636 +0.09(+1.24%)
Feb 10, 2010 7.209 7.102 7.102 7.102 5,250 -0.03(-0.35%)
Feb 09, 2010 7.077 7.127 7.077 7.127 509 +0.05(+0.71%)
Feb 08, 2010 7.077 7.128 7.077 7.077 1,314 -0.07(-0.97%)
Feb 05, 2010 7.153 7.157 7.146 7.146 6,381 -0.04(-0.52%)
Feb 04, 2010 7.228 7.228 7.146 7.184 1,716 -0.04(-0.61%)
Feb 03, 2010 7.165 7.228 7.159 7.228 5,396 +0.01(+0.13%)
Feb 01, 2010 7.153 7.219 7.219 7.219 795 +0.07(+1.01%)
Jan 29, 2010 7.134 7.291 7.134 7.146 9,293 -0.14(-1.98%)
Jan 28, 2010 7.291 7.291 7.286 7.291 835 +0.00(+0.00%)
Jan 27, 2010 7.140 7.291 7.140 7.291 1,909 +0.09(+1.22%)
Jan 26, 2010 7.203 7.285 7.134 7.203 5,107 -0.08(-1.12%)
Jan 22, 2010 7.285 7.285 7.285 7.285 318 +0.00(+0.03%)
Jan 21, 2010 7.278 7.291 7.203 7.282 3,142 -0.01(-0.12%)
Jan 20, 2010 7.259 7.354 7.259 7.291 1,360 +0.19(+2.65%)
Jan 19, 2010 7.341 7.341 7.102 7.102 954 -0.06(-0.88%)
Jan 15, 2010 7.165 7.165 7.165 7.165 159 -0.08(-1.04%)
Jan 14, 2010 7.291 7.291 7.241 7.241 2,386 +0.08(+1.05%)
Jan 13, 2010 7.109 7.165 7.109 7.165 7,888 -0.09(-1.20%)
Jan 12, 2010 7.197 7.290 7.084 7.252 6,777 +0.06(+0.77%)
Jan 11, 2010 7.190 7.197 7.104 7.197 2,642 +0.01(+0.09%)
Jan 08, 2010 7.190 7.190 7.190 7.190 159 +0.00(+0.00%)
Jan 07, 2010 7.197 7.197 7.190 7.190 3,996 -0.03(-0.35%)
Jan 06, 2010 7.410 7.410 7.215 7.215 5,780 -0.08(-1.03%)
Jan 05, 2010 7.291 7.291 7.228 7.291 9,821 +0.06(+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.
TOP
Email a Story