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 (%)
Sep 30, 2016 10.30 10.38 10.30 10.38 1,566 +0.14(+1.36%)
Sep 29, 2016 10.29 10.61 10.03 10.24 21,350 -0.38(-3.53%)
Sep 28, 2016 10.35 11.38 10.35 10.62 4,024 +0.23(+2.21%)
Sep 27, 2016 10.54 10.54 10.29 10.39 8,543 -0.10(-0.91%)
Sep 26, 2016 10.73 10.73 10.48 10.48 6,443 -0.19(-1.79%)
Sep 23, 2016 10.80 10.80 10.68 10.68 990 +0.06(+0.53%)
Sep 22, 2016 11.47 11.47 10.04 10.62 20,405 -0.96(-8.26%)
Sep 21, 2016 11.57 11.57 11.57 11.57 457 -0.04(-0.30%)
Sep 20, 2016 11.64 11.76 11.61 11.61 1,158 +0.66(+6.01%)
Sep 19, 2016 11.18 11.21 10.94 10.95 8,672 -0.23(-2.09%)
Sep 16, 2016 11.69 11.69 11.18 11.18 10,094 -0.45(-3.89%)
Sep 15, 2016 11.50 11.86 11.33 11.64 1,946 +0.25(+2.24%)
Sep 14, 2016 10.97 11.67 10.97 11.38 3,158 +0.23(+2.10%)
Sep 13, 2016 11.06 11.29 11.05 11.15 5,886 -0.14(-1.25%)
Sep 12, 2016 11.35 11.57 11.06 11.29 2,401 +0.00(+0.00%)
Sep 09, 2016 11.21 11.43 11.04 11.29 6,276 +0.15(+1.33%)
Sep 08, 2016 11.11 11.18 11.04 11.14 5,355 +0.09(+0.83%)
Sep 07, 2016 11.08 11.18 10.97 11.05 3,308 +0.05(+0.45%)
Sep 06, 2016 10.63 11.17 10.62 11.00 7,036 +0.38(+3.53%)
Sep 02, 2016 10.78 10.63 10.63 10.63 565 -0.11(-1.06%)
Sep 01, 2016 10.69 10.84 10.67 10.74 2,059 +0.11(+1.00%)
Aug 31, 2016 10.51 10.72 10.51 10.63 10,666 +0.18(+1.69%)
Aug 30, 2016 10.62 10.62 10.44 10.46 3,075 +0.14(+1.37%)
Aug 29, 2016 10.28 10.61 10.26 10.31 8,399 +0.04(+0.34%)
Aug 26, 2016 10.19 10.34 10.14 10.28 3,612 -0.06(-0.62%)
Aug 25, 2016 10.18 10.34 10.15 10.34 2,174 +0.06(+0.62%)
Aug 24, 2016 10.16 10.35 10.13 10.28 2,747 +0.28(+2.76%)
Aug 23, 2016 10.03 10.26 9.996 10.00 2,419 -0.08(-0.77%)
Aug 22, 2016 10.24 10.24 9.995 10.08 5,945 +0.08(+0.78%)
Aug 19, 2016 10.09 10.31 9.981 10.00 4,058 -0.16(-1.60%)
Aug 18, 2016 10.19 10.19 10.09 10.17 3,196 -0.02(-0.21%)
Aug 17, 2016 10.29 10.41 10.19 10.19 3,740 -0.17(-1.64%)
Aug 16, 2016 10.43 10.43 10.23 10.36 3,784 -0.12(-1.12%)
Aug 15, 2016 10.61 10.61 10.37 10.47 13,349 -0.09(-0.84%)
Aug 12, 2016 10.67 10.67 10.52 10.56 2,407 -0.10(-0.90%)
Aug 11, 2016 10.62 10.70 10.55 10.66 6,810 +0.43(+4.18%)
Aug 10, 2016 10.54 10.58 10.23 10.23 8,252 -0.23(-2.16%)
Aug 09, 2016 10.23 10.46 10.19 10.46 14,925 +0.17(+1.65%)
Aug 08, 2016 10.29 10.53 10.19 10.29 8,506 +0.09(+0.90%)
Aug 05, 2016 9.946 10.19 9.946 10.19 8,564 +0.17(+1.69%)
Aug 04, 2016 9.840 10.02 9.578 10.02 4,865 +0.25(+2.61%)
Aug 03, 2016 9.748 9.769 9.578 9.769 3,492 +0.10(+1.02%)
Aug 02, 2016 9.734 9.762 9.572 9.670 6,820 -0.10(-1.01%)
Aug 01, 2016 10.06 10.13 9.656 9.769 6,728 -0.27(-2.68%)
Jul 29, 2016 9.663 10.81 9.656 10.04 10,863 +0.26(+2.68%)
Jul 28, 2016 9.896 10.26 9.613 9.776 36,989 -0.24(-2.40%)
Jul 27, 2016 10.12 10.12 9.691 10.02 16,595 -0.11(-1.05%)
Jul 26, 2016 10.12 10.34 10.10 10.12 5,592 +0.02(+0.21%)
Jul 25, 2016 10.29 10.29 10.10 10.10 7,759 -0.10(-0.97%)
Jul 22, 2016 10.64 10.64 9.578 10.20 15,709 -0.42(-3.93%)
Jul 21, 2016 10.70 10.84 10.29 10.62 18,867 -0.09(-0.86%)
Jul 20, 2016 10.68 10.76 10.68 10.71 8,717 +0.04(+0.40%)
Jul 19, 2016 10.80 11.06 10.67 10.67 16,424 -0.42(-3.83%)
Jul 18, 2016 11.16 11.16 10.63 11.09 10,840 -0.09(-0.79%)
Jul 15, 2016 11.19 11.30 11.16 11.18 12,018 -0.14(-1.22%)
Jul 14, 2016 11.23 11.33 11.18 11.32 6,734 +0.01(+0.06%)
Jul 13, 2016 11.35 11.35 11.16 11.31 9,634 -0.05(-0.43%)
Jul 12, 2016 11.36 11.37 11.30 11.36 3,606 +0.11(+0.94%)
Jul 11, 2016 11.38 11.38 11.19 11.26 3,605 -0.13(-1.18%)
Jul 08, 2016 11.61 11.54 11.37 11.39 4,034 -0.15(-1.29%)
Jul 07, 2016 11.45 11.68 11.45 11.54 2,260 -0.14(-1.21%)
Jul 05, 2016 11.89 12.01 11.68 11.68 925 +0.00(+0.00%)
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