United Guardian Inc (NQ: UG )

14.14 USD +0.34 (+2.45%)
Streaming Delayed Price Updated: 12:44 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 11.98 11.98 11.90 11.95 5,124 -0.03(-0.25%)
May 27, 2010 11.85 12.50 11.75 11.98 8,638 +0.11(+0.93%)
May 26, 2010 12.22 12.22 11.87 11.87 17,503 -0.17(-1.41%)
May 25, 2010 12.21 12.40 11.93 12.04 11,873 -0.16(-1.31%)
May 24, 2010 12.03 12.65 11.91 12.20 1,883 +0.29(+2.43%)
May 21, 2010 11.93 12.80 11.91 11.91 7,308 -0.10(-0.83%)
May 20, 2010 12.01 12.10 11.91 12.01 8,949 -0.24(-1.96%)
May 19, 2010 12.25 12.27 12.10 12.25 20,150 +0.05(+0.41%)
May 18, 2010 12.62 12.62 12.20 12.20 7,219 +0.00(+0.00%)
May 17, 2010 12.60 12.60 12.20 12.20 5,758 -0.05(-0.41%)
May 14, 2010 12.76 12.76 12.25 12.25 5,296 -0.47(-3.69%)
May 13, 2010 12.50 13.34 12.43 12.72 7,418 +0.31(+2.50%)
May 11, 2010 12.41 12.41 12.41 12.41 0 +0.20(+1.64%)
May 10, 2010 12.50 12.71 12.09 12.21 2,125 +0.12(+1.03%)
May 07, 2010 12.09 12.71 12.07 12.09 3,100 -0.16(-1.35%)
May 06, 2010 12.40 12.50 12.25 12.25 2,488 -0.24(-1.92%)
May 05, 2010 12.49 12.49 12.49 12.49 410 -0.01(-0.08%)
May 04, 2010 12.36 12.50 12.23 12.50 7,673 +0.22(+1.83%)
May 03, 2010 12.47 12.71 12.25 12.28 4,735 -0.21(-1.64%)
Apr 30, 2010 12.21 12.67 12.21 12.48 7,250 -0.02(-0.16%)
Apr 29, 2010 12.50 12.50 12.49 12.50 7,250 +0.01(+0.08%)
Apr 28, 2010 12.00 12.67 12.00 12.49 9,477 +0.49(+4.08%)
Apr 27, 2010 12.24 12.24 12.00 12.00 7,143 +0.00(+0.00%)
Apr 26, 2010 11.90 12.00 11.90 12.00 7,748 +0.00(+0.00%)
Apr 23, 2010 12.00 12.00 11.95 12.00 6,130 +0.00(+0.00%)
Apr 22, 2010 11.89 12.00 11.89 12.00 13,175 +0.11(+0.92%)
Apr 21, 2010 11.98 12.00 11.89 11.89 4,932 -0.11(-0.88%)
Apr 20, 2010 12.00 12.00 11.98 12.00 2,025 +0.02(+0.13%)
Apr 19, 2010 12.04 12.04 11.88 11.98 3,826 +0.10(+0.84%)
Apr 16, 2010 11.77 12.04 11.77 11.88 3,869 -0.10(-0.83%)
Apr 15, 2010 12.40 13.00 11.73 11.98 17,712 -0.52(-4.16%)
Apr 14, 2010 12.75 12.75 12.50 12.50 5,100 -0.25(-1.96%)
Apr 13, 2010 12.71 13.69 12.71 12.75 4,050 +0.04(+0.30%)
Apr 12, 2010 12.85 12.86 12.71 12.71 2,909 -0.09(-0.69%)
Apr 09, 2010 12.81 12.81 12.80 12.80 3,500 -0.01(-0.08%)
Apr 08, 2010 12.81 12.81 12.81 12.81 2,000 -0.05(-0.39%)
Apr 07, 2010 12.68 12.86 12.68 12.86 500 -0.14(-1.08%)
Apr 06, 2010 13.44 13.44 13.00 13.00 4,904 -0.29(-2.18%)
Apr 05, 2010 14.92 14.92 12.74 13.29 22,948 +0.74(+5.90%)
Apr 01, 2010 12.55 12.55 12.55 12.55 300 -0.15(-1.18%)
Mar 31, 2010 12.71 12.71 12.45 12.70 6,406 -0.00(-0.00%)
Mar 30, 2010 12.80 12.80 12.70 12.70 14,298 -0.10(-0.78%)
Mar 29, 2010 12.92 12.99 12.79 12.80 3,418 -0.19(-1.46%)
Mar 26, 2010 14.02 14.02 12.41 12.99 16,166 +0.79(+6.47%)
Mar 25, 2010 12.24 12.24 12.09 12.20 27,375 +0.10(+0.83%)
Mar 24, 2010 12.27 12.27 12.09 12.10 3,625 -0.05(-0.41%)
Mar 23, 2010 12.09 12.15 12.09 12.15 1,700 +0.04(+0.33%)
Mar 22, 2010 12.09 12.11 12.06 12.11 6,549 +0.02(+0.17%)
Mar 19, 2010 12.11 12.11 12.09 12.09 9,990 -0.02(-0.17%)
Mar 18, 2010 12.11 12.11 12.11 12.11 4,162 +0.00(+0.00%)
Mar 17, 2010 12.11 12.11 12.11 12.11 2,075 -0.00(-0.00%)
Mar 16, 2010 12.25 12.25 12.11 12.11 3,217 -0.14(-1.14%)
Mar 15, 2010 11.80 12.25 11.71 12.25 10,691 +0.00(+0.00%)
Mar 12, 2010 12.15 12.25 12.15 12.25 1,200 +0.22(+1.79%)
Mar 11, 2010 12.10 12.10 12.01 12.03 365 -0.07(-0.55%)
Mar 10, 2010 12.02 12.15 11.75 12.10 9,753 +0.30(+2.53%)
Mar 09, 2010 11.78 11.81 11.78 11.80 1,436 +0.05(+0.44%)
Mar 08, 2010 11.75 11.78 11.75 11.75 1,173 +0.00(+0.00%)
Mar 05, 2010 11.90 11.90 11.70 11.75 651 -0.15(-1.26%)
Mar 04, 2010 11.88 11.90 11.88 11.90 208 +0.15(+1.28%)
Mar 03, 2010 11.69 11.87 11.68 11.75 4,628 +0.06(+0.51%)
Mar 02, 2010 11.51 11.69 11.51 11.69 800 +0.03(+0.26%)
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.