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 (%)
May 31, 2012 13.60 13.98 13.14 13.68 36,934 -0.22(-1.58%)
May 30, 2012 13.45 13.90 13.32 13.90 5,576 +0.45(+3.32%)
May 29, 2012 13.09 13.67 13.04 13.45 6,133 +0.13(+0.96%)
May 25, 2012 13.35 13.35 12.95 13.32 2,863 -0.08(-0.58%)
May 24, 2012 13.11 13.94 13.11 13.40 16,209 +0.19(+1.43%)
May 23, 2012 13.17 13.31 12.95 13.21 3,532 +0.06(+0.48%)
May 22, 2012 12.91 13.15 12.91 13.15 6,637 +0.23(+1.80%)
May 21, 2012 12.92 13.17 12.92 12.92 16,661 -0.01(-0.05%)
May 18, 2012 13.05 13.39 12.91 12.92 5,714 -0.14(-1.11%)
May 17, 2012 13.10 13.17 12.88 13.07 10,984 +0.09(+0.68%)
May 16, 2012 13.36 13.82 12.92 12.98 47,625 -0.84(-6.05%)
May 15, 2012 12.24 14.17 12.09 13.81 212,604 +2.12(+18.17%)
May 14, 2012 11.68 11.78 11.63 11.69 5,380 +0.35(+3.05%)
May 11, 2012 11.34 11.34 11.34 11.34 3,624 -0.28(-2.43%)
May 10, 2012 11.78 11.78 11.56 11.63 2,112 -0.35(-2.90%)
May 09, 2012 11.58 12.00 11.58 11.97 2,957 +0.43(+3.71%)
May 08, 2012 12.31 12.31 11.55 11.55 4,198 -0.74(-6.04%)
May 07, 2012 12.38 12.38 12.19 12.29 1,762 -0.09(-0.76%)
May 04, 2012 12.22 12.38 11.94 12.38 1,113 +0.16(+1.29%)
May 03, 2012 12.22 12.22 12.17 12.22 4,499 +0.09(+0.78%)
May 02, 2012 12.21 12.21 12.13 12.13 825 +0.03(+0.26%)
May 01, 2012 12.16 12.18 11.95 12.10 3,237 +0.02(+0.13%)
Apr 30, 2012 11.90 12.22 11.90 12.08 5,961 +0.41(+3.53%)
Apr 26, 2012 11.58 11.67 11.67 11.67 10,659 +0.08(+0.65%)
Apr 25, 2012 11.58 11.63 11.58 11.60 2,625 +0.09(+0.82%)
Apr 24, 2012 11.51 11.58 11.50 11.50 5,476 -0.03(-0.27%)
Apr 23, 2012 11.44 11.60 11.44 11.53 4,254 +0.18(+1.62%)
Apr 20, 2012 11.51 11.58 11.35 11.35 1,352 -0.14(-1.21%)
Apr 19, 2012 11.41 11.62 11.41 11.49 1,990 +0.14(+1.27%)
Apr 18, 2012 11.62 11.63 11.34 11.34 5,194 -0.09(-0.83%)
Apr 17, 2012 11.63 11.63 11.44 11.44 6,551 -0.11(-0.92%)
Apr 16, 2012 11.56 11.63 11.22 11.55 8,890 +0.00(+0.00%)
Apr 13, 2012 11.34 11.56 11.34 11.55 970 +0.23(+2.06%)
Apr 12, 2012 11.43 11.56 11.31 11.31 2,224 -0.19(-1.69%)
Apr 11, 2012 11.53 11.53 11.43 11.51 1,748 -0.03(-0.22%)
Apr 10, 2012 11.53 11.53 11.53 11.53 159 +0.05(+0.44%)
Apr 09, 2012 11.55 11.55 11.35 11.48 2,214 -0.11(-0.98%)
Apr 05, 2012 11.56 11.60 11.19 11.60 4,238 -0.03(-0.22%)
Apr 04, 2012 11.62 11.62 11.62 11.62 477 -0.02(-0.16%)
Apr 03, 2012 11.39 11.88 11.39 11.64 11,880 +0.23(+2.04%)
Apr 02, 2012 11.68 12.48 11.41 11.41 18,793 -0.13(-1.09%)
Mar 30, 2012 11.16 11.53 11.16 11.53 3,331 +0.31(+2.74%)
Mar 29, 2012 11.23 11.23 11.23 11.23 190 -0.17(-1.49%)
Mar 28, 2012 10.59 11.64 10.59 11.40 10,363 +0.75(+7.09%)
Mar 27, 2012 10.56 10.86 10.56 10.64 875 +0.08(+0.71%)
Mar 26, 2012 10.81 10.81 10.56 10.57 3,185 -0.28(-2.55%)
Mar 23, 2012 11.19 11.19 10.82 10.84 2,929 -0.16(-1.43%)
Mar 22, 2012 11.04 11.07 10.81 11.00 5,807 +0.03(+0.29%)
Mar 21, 2012 10.82 10.97 10.71 10.97 2,399 +0.14(+1.28%)
Mar 20, 2012 10.92 11.04 10.46 10.83 6,543 +0.31(+2.93%)
Mar 19, 2012 10.62 11.04 10.45 10.52 3,134 -0.06(-0.59%)
Mar 16, 2012 10.45 10.68 10.45 10.58 1,750 +0.09(+0.90%)
Mar 15, 2012 10.57 10.75 10.44 10.49 5,535 -0.19(-1.82%)
Mar 14, 2012 10.56 10.75 10.56 10.68 6,375 +0.18(+1.74%)
Mar 13, 2012 10.67 10.86 10.50 10.50 3,330 -0.03(-0.24%)
Mar 12, 2012 10.52 10.53 10.45 10.53 2,964 +0.11(+1.03%)
Mar 09, 2012 10.12 10.67 10.12 10.42 7,383 +0.21(+2.03%)
Mar 08, 2012 10.23 10.28 10.15 10.21 1,567 -0.09(-0.85%)
Mar 07, 2012 10.22 10.30 10.11 10.30 3,622 +0.24(+2.44%)
Mar 06, 2012 9.950 10.14 9.943 10.06 2,020 +0.15(+1.52%)
Mar 05, 2012 10.57 10.61 9.906 9.906 3,153 -0.55(-5.23%)
Mar 02, 2012 10.38 10.62 10.18 10.45 5,255 +0.20(+1.96%)
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