MENU

United Guardian Inc (NQ: UG )

11.45 +0.38 (+3.43%)
Streaming Delayed Price Updated: 1:41 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.821 8.821 8.799 8.799 367 -0.03(-0.36%)
Dec 30, 2010 8.818 8.862 8.818 8.831 3,102 +0.09(+1.08%)
Dec 29, 2010 8.862 8.862 8.736 8.736 1,781 -0.09(-1.02%)
Dec 28, 2010 8.824 8.862 8.806 8.826 5,201 +0.03(+0.31%)
Dec 27, 2010 8.856 8.862 8.799 8.799 6,658 -0.03(-0.36%)
Dec 23, 2010 8.824 8.862 8.680 8.831 3,659 +0.06(+0.72%)
Dec 22, 2010 8.523 8.944 8.265 8.768 11,382 -0.12(-1.34%)
Dec 21, 2010 8.906 8.912 8.466 8.887 8,911 +0.17(+1.95%)
Dec 20, 2010 8.573 9.026 8.460 8.718 9,048 +0.28(+3.28%)
Dec 17, 2010 8.353 8.733 8.290 8.441 19,233 +0.03(+0.37%)
Dec 16, 2010 8.435 8.454 8.359 8.410 4,932 -0.03(-0.37%)
Dec 15, 2010 8.441 8.636 8.324 8.441 5,804 +0.08(+0.98%)
Dec 14, 2010 9.019 9.019 8.139 8.359 17,604 -0.36(-4.18%)
Dec 13, 2010 8.850 8.938 8.548 8.724 18,925 -0.23(-2.60%)
Dec 10, 2010 9.308 9.370 8.831 8.956 21,348 -0.41(-4.36%)
Dec 09, 2010 9.635 9.635 8.711 9.365 50,257 -0.27(-2.83%)
Dec 08, 2010 9.585 9.637 9.277 9.637 8,352 -0.04(-0.37%)
Dec 07, 2010 8.925 9.692 8.718 9.673 27,577 +0.63(+6.95%)
Dec 06, 2010 9.022 9.044 8.711 9.044 3,261 +0.27(+3.08%)
Dec 03, 2010 8.730 8.875 8.686 8.774 6,364 +0.09(+1.09%)
Dec 02, 2010 9.044 9.044 8.642 8.680 16,489 -0.36(-4.03%)
Dec 01, 2010 8.988 9.044 8.491 9.044 20,007 +0.03(+0.28%)
Nov 30, 2010 8.485 9.032 8.479 9.019 9,765 +0.57(+6.77%)
Nov 29, 2010 8.705 8.705 8.328 8.447 6,364 -0.33(-3.79%)
Nov 26, 2010 8.592 9.076 8.579 8.780 2,835 +0.26(+3.02%)
Nov 24, 2010 8.560 8.523 8.523 8.523 3,135 -0.21(-2.45%)
Nov 23, 2010 8.831 8.862 8.548 8.736 1,914 -0.09(-1.07%)
Nov 22, 2010 8.863 8.925 8.831 8.831 4,715 -0.13(-1.40%)
Nov 19, 2010 8.868 8.956 8.862 8.956 954 -0.09(-0.97%)
Nov 18, 2010 9.051 9.073 8.862 9.044 1,869 +0.21(+2.42%)
Nov 17, 2010 9.063 9.063 8.799 8.831 580 -0.25(-2.77%)
Nov 16, 2010 8.988 9.082 8.799 9.082 7,102 +0.09(+1.05%)
Nov 15, 2010 8.736 9.066 8.736 8.988 4,957 +0.40(+4.69%)
Nov 12, 2010 8.699 8.793 8.586 8.586 1,591 -0.09(-1.09%)
Nov 11, 2010 8.604 8.887 8.573 8.680 1,909 +0.11(+1.25%)
Nov 10, 2010 8.517 8.576 8.517 8.573 1,113 +0.00(+0.00%)
Nov 09, 2010 8.227 8.573 8.227 8.573 4,734 +0.40(+4.92%)
Nov 08, 2010 8.347 8.347 8.165 8.171 15,215 -0.09(-1.14%)
Nov 05, 2010 8.259 8.265 8.234 8.265 3,886 +0.06(+0.77%)
Nov 04, 2010 8.221 8.290 8.171 8.202 7,247 -0.15(-1.81%)
Nov 03, 2010 8.353 8.353 8.353 8.353 159 +0.13(+1.53%)
Nov 01, 2010 8.234 8.227 8.227 8.227 1,909 -0.01(-0.08%)
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%)
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