MENU

United Guardian Inc (NQ: UG )

11.25 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.151 9.308 9.151 9.170 875 -0.03(-0.34%)
Jun 29, 2011 9.246 9.246 9.202 9.202 2,545 -0.11(-1.15%)
Jun 28, 2011 9.202 9.316 9.177 9.308 1,750 +0.11(+1.16%)
Jun 27, 2011 9.334 9.334 9.189 9.202 2,545 -0.13(-1.41%)
Jun 24, 2011 9.230 9.371 8.931 9.334 4,092 +0.03(+0.34%)
Jun 23, 2011 9.264 9.302 9.264 9.302 636 +0.04(+0.41%)
Jun 22, 2011 9.227 9.264 9.214 9.264 1,648 +0.12(+1.31%)
Jun 21, 2011 9.233 9.233 9.051 9.145 1,404 -0.02(-0.18%)
Jun 20, 2011 9.214 9.214 8.956 9.161 4,375 -0.05(-0.57%)
Jun 17, 2011 9.239 9.239 9.208 9.214 4,979 -0.04(-0.41%)
Jun 16, 2011 9.522 9.522 9.252 9.252 2,727 +0.00(+0.00%)
Jun 15, 2011 9.352 9.491 9.252 9.252 7,301 -0.08(-0.88%)
Jun 14, 2011 9.497 9.579 9.258 9.334 6,696 +0.00(+0.00%)
Jun 13, 2011 9.365 9.578 9.258 9.334 6,537 -0.03(-0.27%)
Jun 10, 2011 9.290 9.402 9.252 9.359 5,807 +0.01(+0.07%)
Jun 09, 2011 9.352 9.365 9.352 9.352 795 -0.04(-0.47%)
Jun 08, 2011 9.428 9.516 9.271 9.396 6,179 -0.03(-0.33%)
Jun 07, 2011 9.516 9.516 9.428 9.428 7,348 +0.03(+0.33%)
Jun 06, 2011 9.428 9.440 9.296 9.396 7,796 -0.12(-1.25%)
Jun 03, 2011 9.466 9.516 9.466 9.516 1,113 -0.31(-3.13%)
May 24, 2011 9.623 9.824 9.541 9.824 16,745 +0.29(+3.03%)
May 23, 2011 9.554 9.836 9.535 9.535 6,890 -0.21(-2.13%)
May 20, 2011 9.679 9.742 9.679 9.742 12,150 +0.06(+0.65%)
May 19, 2011 9.616 9.679 9.616 9.679 2,065 +0.06(+0.65%)
May 18, 2011 9.679 9.679 9.616 9.616 1,643 -0.06(-0.65%)
May 17, 2011 9.660 9.679 9.654 9.679 2,548 +0.03(+0.26%)
May 16, 2011 9.598 9.679 9.547 9.654 19,071 +0.21(+2.26%)
May 13, 2011 9.459 9.491 9.346 9.440 4,524 +0.08(+0.81%)
May 12, 2011 9.239 9.447 9.239 9.365 3,142 +0.09(+1.02%)
May 11, 2011 9.434 9.434 9.271 9.271 5,307 -0.17(-1.80%)
May 10, 2011 8.963 9.440 8.938 9.440 8,519 +0.61(+6.90%)
May 09, 2011 9.044 9.151 8.831 8.831 12,884 -0.13(-1.47%)
May 06, 2011 8.843 9.038 8.824 8.963 3,341 -0.02(-0.21%)
May 05, 2011 8.988 8.988 8.982 8.982 477 +0.15(+1.71%)
May 04, 2011 8.881 8.988 8.799 8.831 5,407 +0.01(+0.07%)
May 03, 2011 8.956 8.956 8.799 8.824 5,729 -0.21(-2.30%)
May 02, 2011 9.032 9.032 8.956 9.032 1,571 +0.08(+0.91%)
Apr 29, 2011 8.812 8.950 8.812 8.950 2,816 -0.01(-0.07%)
Apr 28, 2011 9.007 9.013 8.956 8.956 636 +0.06(+0.64%)
Apr 27, 2011 8.956 8.956 8.900 8.900 2,306 +0.01(+0.07%)
Apr 26, 2011 8.868 9.082 8.862 8.894 4,607 +0.03(+0.35%)
Apr 25, 2011 9.126 9.208 8.862 8.862 15,948 -0.26(-2.89%)
Apr 21, 2011 9.352 9.459 9.126 9.126 7,298 -0.25(-2.62%)
Apr 20, 2011 9.095 9.422 9.051 9.372 6,437 +0.26(+2.90%)
Apr 19, 2011 9.107 9.107 9.019 9.107 2,047 +0.13(+1.44%)
Apr 18, 2011 8.931 8.978 8.931 8.978 889 -0.16(-1.76%)
Apr 13, 2011 9.139 9.139 9.139 9.139 0 +0.02(+0.21%)
Apr 12, 2011 9.148 9.208 9.120 9.120 2,186 -0.05(-0.56%)
Apr 11, 2011 9.151 9.246 9.114 9.171 2,316 -0.11(-1.14%)
Apr 08, 2011 9.445 9.445 9.277 9.277 4,289 -0.25(-2.57%)
Apr 07, 2011 9.522 9.522 9.522 9.522 159 +0.00(+0.00%)
Apr 06, 2011 9.459 9.522 9.428 9.522 1,431 +0.02(+0.24%)
Apr 05, 2011 9.459 9.516 9.302 9.500 1,338 +0.17(+1.78%)
Apr 04, 2011 9.315 9.428 9.315 9.334 1,750 -0.02(-0.20%)
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