United Guardian Inc (NQ: UG )

14.05 USD -0.05 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 14.56 14.81 14.56 14.59 550 -0.05(-0.34%)
Jun 29, 2011 14.71 14.71 14.64 14.64 1,600 -0.17(-1.15%)
Jun 28, 2011 14.64 14.82 14.60 14.81 1,100 +0.17(+1.16%)
Jun 27, 2011 14.85 14.85 14.62 14.64 1,600 -0.21(-1.41%)
Jun 24, 2011 14.69 14.91 14.21 14.85 2,572 +0.05(+0.34%)
Jun 23, 2011 14.74 14.80 14.74 14.80 400 +0.06(+0.41%)
Jun 22, 2011 14.68 14.74 14.66 14.74 1,036 +0.19(+1.31%)
Jun 21, 2011 14.69 14.69 14.40 14.55 883 -0.03(-0.18%)
Jun 20, 2011 14.66 14.66 14.25 14.58 2,750 -0.08(-0.57%)
Jun 17, 2011 14.70 14.70 14.65 14.66 3,130 -0.06(-0.41%)
Jun 16, 2011 15.15 15.15 14.72 14.72 1,714 +0.00(+0.00%)
Jun 15, 2011 14.88 15.10 14.72 14.72 4,589 -0.13(-0.88%)
Jun 14, 2011 15.11 15.24 14.73 14.85 4,209 +0.00(+0.00%)
Jun 13, 2011 14.90 15.24 14.73 14.85 4,109 -0.04(-0.27%)
Jun 10, 2011 14.78 14.96 14.72 14.89 3,650 +0.01(+0.07%)
Jun 09, 2011 14.88 14.90 14.88 14.88 500 -0.07(-0.47%)
Jun 08, 2011 15.00 15.14 14.75 14.95 3,884 -0.05(-0.33%)
Jun 07, 2011 15.14 15.14 15.00 15.00 4,619 +0.05(+0.33%)
Jun 06, 2011 15.00 15.02 14.79 14.95 4,900 -0.19(-1.25%)
Jun 03, 2011 15.06 15.14 15.06 15.14 700 -0.49(-3.13%)
May 24, 2011 15.31 15.63 15.18 15.63 10,525 +0.46(+3.03%)
May 23, 2011 15.20 15.65 15.17 15.17 4,331 -0.33(-2.13%)
May 20, 2011 15.40 15.50 15.40 15.50 7,637 +0.10(+0.65%)
May 19, 2011 15.30 15.40 15.30 15.40 1,298 +0.10(+0.65%)
May 18, 2011 15.40 15.40 15.30 15.30 1,033 -0.10(-0.65%)
May 17, 2011 15.37 15.40 15.36 15.40 1,602 +0.04(+0.26%)
May 16, 2011 15.27 15.40 15.19 15.36 11,987 +0.34(+2.26%)
May 13, 2011 15.05 15.10 14.87 15.02 2,844 +0.12(+0.81%)
May 12, 2011 14.70 15.03 14.70 14.90 1,975 +0.15(+1.02%)
May 11, 2011 15.01 15.01 14.75 14.75 3,336 -0.27(-1.80%)
May 10, 2011 14.26 15.02 14.22 15.02 5,355 +0.97(+6.90%)
May 09, 2011 14.39 14.56 14.05 14.05 8,098 -0.21(-1.47%)
May 06, 2011 14.07 14.38 14.04 14.26 2,100 -0.03(-0.21%)
May 05, 2011 14.30 14.30 14.29 14.29 300 +0.24(+1.71%)
May 04, 2011 14.13 14.30 14.00 14.05 3,399 +0.01(+0.07%)
May 03, 2011 14.25 14.25 14.00 14.04 3,601 -0.33(-2.30%)
May 02, 2011 14.37 14.37 14.25 14.37 988 +0.13(+0.91%)
Apr 29, 2011 14.02 14.24 14.02 14.24 1,770 -0.01(-0.07%)
Apr 28, 2011 14.33 14.34 14.25 14.25 400 +0.09(+0.64%)
Apr 27, 2011 14.25 14.25 14.16 14.16 1,450 +0.01(+0.07%)
Apr 26, 2011 14.11 14.45 14.10 14.15 2,896 +0.05(+0.35%)
Apr 25, 2011 14.52 14.65 14.10 14.10 10,024 -0.42(-2.89%)
Apr 21, 2011 14.88 15.05 14.52 14.52 4,587 -0.39(-2.62%)
Apr 20, 2011 14.47 14.99 14.40 14.91 4,046 +0.42(+2.90%)
Apr 19, 2011 14.49 14.49 14.35 14.49 1,287 +0.21(+1.44%)
Apr 18, 2011 14.21 14.28 14.21 14.28 559 -0.26(-1.76%)
Apr 13, 2011 14.54 14.54 14.54 14.54 0 +0.03(+0.21%)
Apr 12, 2011 14.55 14.65 14.51 14.51 1,374 -0.08(-0.56%)
Apr 11, 2011 14.56 14.71 14.50 14.59 1,456 -0.17(-1.14%)
Apr 08, 2011 15.03 15.03 14.76 14.76 2,696 -0.39(-2.57%)
Apr 07, 2011 15.15 15.15 15.15 15.15 100 +0.00(+0.00%)
Apr 06, 2011 15.05 15.15 15.00 15.15 900 +0.04(+0.24%)
Apr 05, 2011 15.05 15.14 14.80 15.11 841 +0.26(+1.78%)
Apr 04, 2011 14.82 15.00 14.82 14.85 1,100 -0.03(-0.20%)
Apr 01, 2011 14.88 14.88 14.77 14.88 4,015 -0.22(-1.46%)
Mar 31, 2011 14.54 15.10 14.54 15.10 678 +0.11(+0.73%)
Mar 30, 2011 14.51 15.00 14.51 14.99 1,055 +0.20(+1.35%)
Mar 29, 2011 14.69 14.99 14.61 14.79 7,946 +0.14(+0.96%)
Mar 28, 2011 14.46 14.65 14.45 14.65 6,442 +0.20(+1.38%)
Mar 25, 2011 14.48 15.10 14.32 14.45 3,826 -0.02(-0.14%)
Mar 24, 2011 15.16 15.16 14.21 14.47 4,336 +0.08(+0.56%)
Mar 23, 2011 14.23 14.39 14.23 14.39 400 +0.14(+0.98%)
Mar 22, 2011 14.38 14.38 14.14 14.25 1,489 -0.13(-0.90%)
Mar 21, 2011 14.20 14.74 14.16 14.38 1,193 -0.07(-0.48%)
Mar 18, 2011 15.00 15.20 14.45 14.45 5,106 -0.55(-3.67%)
Mar 17, 2011 14.18 15.25 14.18 15.00 4,039 +0.88(+6.23%)
Mar 16, 2011 14.44 14.44 14.10 14.12 3,894 -0.13(-0.91%)
Mar 15, 2011 14.39 14.39 14.25 14.25 2,344 -0.22(-1.51%)
Mar 14, 2011 14.51 14.86 14.19 14.47 2,713 -0.30(-2.04%)
Mar 11, 2011 14.50 14.77 14.50 14.77 820 +0.18(+1.23%)
Mar 10, 2011 14.51 14.59 14.50 14.59 1,476 -0.15(-1.02%)
Mar 09, 2011 14.53 14.76 14.51 14.74 700 +0.24(+1.66%)
Mar 08, 2011 14.75 14.97 14.49 14.50 3,925 -0.25(-1.69%)
Mar 07, 2011 15.22 15.22 14.75 14.75 4,889 -0.36(-2.41%)
Mar 04, 2011 15.30 15.30 15.01 15.11 2,100 -0.19(-1.22%)
Mar 03, 2011 15.20 15.30 15.19 15.30 3,013 +0.21(+1.36%)
Mar 01, 2011 15.19 15.09 15.09 15.09 900 -0.11(-0.69%)
Feb 28, 2011 15.05 15.20 15.03 15.20 513 +0.28(+1.88%)
Feb 25, 2011 14.99 15.15 14.90 14.92 1,200 -0.02(-0.13%)
Feb 24, 2011 14.99 14.99 14.81 14.94 500 +0.02(+0.13%)
Feb 23, 2011 15.02 15.20 14.92 14.92 2,364 -0.08(-0.53%)
Feb 22, 2011 15.06 15.20 15.00 15.00 3,400 +0.05(+0.31%)
Feb 18, 2011 14.99 15.14 14.95 14.95 1,220 +0.19(+1.31%)
Feb 17, 2011 14.81 15.00 14.76 14.76 800 +0.01(+0.07%)
Feb 16, 2011 14.90 15.01 14.62 14.75 1,905 -0.37(-2.45%)
Feb 15, 2011 14.94 15.18 14.63 15.12 1,880 +0.31(+2.09%)
Feb 14, 2011 15.20 15.20 14.81 14.81 1,200 -0.13(-0.88%)
Feb 11, 2011 15.15 15.15 14.94 14.94 2,238 -0.16(-1.05%)
Feb 10, 2011 14.93 15.20 14.65 15.10 6,560 +0.19(+1.27%)
Feb 09, 2011 14.26 15.26 14.26 14.91 12,177 -0.26(-1.71%)
Feb 08, 2011 14.22 15.35 14.22 15.17 12,208 +0.76(+5.27%)
Feb 07, 2011 14.59 14.60 14.20 14.41 657 +0.06(+0.42%)
Feb 04, 2011 14.60 14.60 14.35 14.35 450 +0.00(+0.00%)
Feb 03, 2011 14.35 14.35 14.34 14.35 300 +0.10(+0.70%)
Feb 02, 2011 14.25 14.25 14.25 14.25 400 -0.10(-0.70%)
Feb 01, 2011 14.07 14.35 14.00 14.35 3,236 +0.00(+0.00%)
Jan 31, 2011 14.16 14.35 14.16 14.35 400 +0.24(+1.73%)
Jan 28, 2011 14.20 14.20 14.11 14.11 1,400 -0.12(-0.87%)
Jan 27, 2011 14.30 14.35 14.10 14.23 3,608 +0.00(+0.00%)
Jan 26, 2011 14.40 14.43 14.06 14.23 6,317 +0.04(+0.25%)
Jan 25, 2011 14.05 14.20 14.05 14.19 600 +0.04(+0.27%)
Jan 24, 2011 14.07 14.20 14.07 14.16 359 +0.01(+0.04%)
Jan 21, 2011 14.09 14.30 14.06 14.15 3,194 -0.07(-0.49%)
Jan 20, 2011 14.25 14.46 14.15 14.22 2,191 +0.03(+0.21%)
Jan 19, 2011 14.35 14.46 14.09 14.19 3,160 +0.03(+0.21%)
Jan 18, 2011 14.46 14.46 14.16 14.16 2,363 -0.30(-2.07%)
Jan 14, 2011 14.56 14.56 14.25 14.46 4,155 +0.06(+0.42%)
Jan 13, 2011 14.40 14.56 14.38 14.40 1,600 +0.31(+2.20%)
Jan 12, 2011 14.42 14.42 14.09 14.09 3,653 -0.35(-2.42%)
Jan 11, 2011 14.27 14.49 14.25 14.44 805 +0.24(+1.69%)
Jan 10, 2011 14.02 14.56 14.02 14.20 3,218 +0.11(+0.78%)
Jan 07, 2011 14.25 14.25 14.09 14.09 600 -0.16(-1.12%)
Jan 06, 2011 14.25 14.25 14.10 14.25 3,700 +0.12(+0.85%)
Jan 05, 2011 14.03 14.29 14.00 14.13 3,490 -0.12(-0.84%)
Jan 04, 2011 14.29 14.39 14.10 14.25 8,250 -0.05(-0.35%)
Jan 03, 2011 14.00 14.30 14.00 14.30 1,340 +0.30(+2.14%)
Dec 31, 2010 14.04 14.04 14.00 14.00 231 -0.05(-0.36%)
Dec 30, 2010 14.03 14.10 14.03 14.05 1,950 +0.15(+1.08%)
Dec 29, 2010 14.10 14.10 13.90 13.90 1,120 -0.14(-1.02%)
Dec 28, 2010 14.04 14.10 14.01 14.04 3,269 +0.04(+0.31%)
Dec 27, 2010 14.09 14.10 14.00 14.00 4,185 -0.05(-0.36%)
Dec 23, 2010 14.04 14.10 13.81 14.05 2,300 +0.10(+0.72%)
Dec 22, 2010 13.56 14.23 13.15 13.95 7,154 -0.19(-1.34%)
Dec 21, 2010 14.17 14.18 13.47 14.14 5,601 +0.27(+1.95%)
Dec 20, 2010 13.64 14.36 13.46 13.87 5,687 +0.44(+3.28%)
Dec 17, 2010 13.29 13.89 13.19 13.43 12,089 +0.05(+0.37%)
Dec 16, 2010 13.42 13.45 13.30 13.38 3,100 -0.05(-0.37%)
Dec 15, 2010 13.43 13.74 13.24 13.43 3,648 +0.13(+0.98%)
Dec 14, 2010 14.35 14.35 12.95 13.30 11,065 -0.58(-4.18%)
Dec 13, 2010 14.08 14.22 13.60 13.88 11,895 -0.37(-2.60%)
Dec 10, 2010 14.81 14.91 14.05 14.25 13,418 -0.65(-4.36%)
Dec 09, 2010 15.33 15.33 13.86 14.90 31,588 -0.43(-2.83%)
Dec 08, 2010 15.25 15.33 14.76 15.33 5,250 -0.06(-0.37%)
Dec 07, 2010 14.20 15.42 13.87 15.39 17,333 +1.00(+6.95%)
Dec 06, 2010 14.36 14.39 13.86 14.39 2,050 +0.43(+3.08%)
Dec 03, 2010 13.89 14.12 13.82 13.96 4,000 +0.15(+1.09%)
Dec 02, 2010 14.39 14.39 13.75 13.81 10,364 -0.58(-4.03%)
Dec 01, 2010 14.30 14.39 13.51 14.39 12,575 +0.04(+0.28%)
Nov 30, 2010 13.50 14.37 13.49 14.35 6,138 +0.91(+6.77%)
Nov 29, 2010 13.85 13.85 13.25 13.44 4,000 -0.53(-3.79%)
Nov 26, 2010 13.67 14.44 13.65 13.97 1,782 +0.41(+3.02%)
Nov 24, 2010 13.62 13.56 13.56 13.56 1,971 -0.34(-2.45%)
Nov 23, 2010 14.05 14.10 13.60 13.90 1,203 -0.15(-1.07%)
Nov 22, 2010 14.10 14.20 14.05 14.05 2,964 -0.20(-1.40%)
Nov 19, 2010 14.11 14.25 14.10 14.25 600 -0.14(-0.97%)
Nov 18, 2010 14.40 14.44 14.10 14.39 1,175 +0.34(+2.42%)
Nov 17, 2010 14.42 14.42 14.00 14.05 365 -0.40(-2.77%)
Nov 16, 2010 14.30 14.45 14.00 14.45 4,464 +0.15(+1.05%)
Nov 15, 2010 13.90 14.42 13.90 14.30 3,116 +0.64(+4.69%)
Nov 12, 2010 13.84 13.99 13.66 13.66 1,000 -0.15(-1.09%)
Nov 11, 2010 13.69 14.14 13.64 13.81 1,200 +0.17(+1.25%)
Nov 10, 2010 13.55 13.64 13.55 13.64 700 +0.00(+0.00%)
Nov 09, 2010 13.09 13.64 13.09 13.64 2,976 +0.64(+4.92%)
Nov 08, 2010 13.28 13.28 12.99 13.00 9,563 -0.15(-1.14%)
Nov 05, 2010 13.14 13.15 13.10 13.15 2,443 +0.10(+0.77%)
Nov 04, 2010 13.08 13.19 13.00 13.05 4,555 -0.24(-1.81%)
Nov 03, 2010 13.29 13.29 13.29 13.29 100 +0.20(+1.53%)
Nov 01, 2010 13.10 13.09 13.09 13.09 1,200 -0.01(-0.08%)
Oct 29, 2010 13.47 13.47 13.00 13.10 1,800 +0.08(+0.61%)
Oct 28, 2010 13.50 13.50 13.02 13.02 1,620 -0.14(-1.06%)
Oct 27, 2010 13.50 13.54 13.01 13.16 1,157 -0.50(-3.66%)
Oct 25, 2010 13.71 13.71 13.30 13.66 2,660 +0.15(+1.11%)
Oct 22, 2010 13.34 13.75 13.32 13.51 1,100 +0.12(+0.90%)
Oct 21, 2010 13.50 13.75 13.30 13.39 4,789 -0.20(-1.47%)
Oct 20, 2010 13.89 13.89 13.50 13.59 1,711 -0.16(-1.16%)
Oct 19, 2010 13.96 13.96 13.75 13.75 200 -0.25(-1.79%)
Oct 18, 2010 14.17 14.17 13.75 14.00 2,534 +0.14(+1.01%)
Oct 15, 2010 13.96 14.00 13.78 13.86 2,900 +0.11(+0.80%)
Oct 14, 2010 13.53 13.95 13.53 13.75 804 +0.25(+1.85%)
Oct 13, 2010 14.00 14.00 13.31 13.50 2,009 -0.21(-1.53%)
Oct 12, 2010 13.72 13.85 13.40 13.71 3,178 -0.03(-0.22%)
Oct 11, 2010 13.51 13.90 13.40 13.74 7,296 +0.33(+2.46%)
Oct 08, 2010 14.09 14.15 13.40 13.41 8,300 +0.01(+0.07%)
Oct 07, 2010 13.31 13.40 13.28 13.40 300 -0.75(-5.30%)
Oct 06, 2010 14.16 14.18 13.86 14.15 3,100 +0.01(+0.07%)
Oct 05, 2010 14.35 14.35 14.14 14.14 2,400 +0.14(+1.00%)
Oct 04, 2010 14.30 14.35 14.00 14.00 2,400 +0.00(+0.00%)
Oct 01, 2010 14.24 14.32 14.00 14.00 2,534 -0.27(-1.89%)
Sep 30, 2010 14.10 14.27 14.10 14.27 6,298 +0.27(+1.92%)
Sep 29, 2010 14.02 14.02 14.00 14.00 339 -0.27(-1.88%)
Sep 28, 2010 14.08 14.27 14.08 14.27 446 +0.19(+1.35%)
Sep 27, 2010 13.74 14.08 13.74 14.08 2,792 +0.33(+2.40%)
Sep 24, 2010 13.76 13.76 13.75 13.75 1,173 -0.25(-1.79%)
Sep 23, 2010 13.76 14.00 13.76 14.00 300 +0.05(+0.36%)
Sep 22, 2010 14.02 14.02 13.53 13.95 700 -0.06(-0.43%)
Sep 21, 2010 14.38 14.38 14.01 14.01 426 -0.29(-2.01%)
Sep 20, 2010 14.25 14.30 13.86 14.30 2,952 +0.20(+1.40%)
Sep 17, 2010 14.38 14.38 13.80 14.10 5,821 +0.41(+2.99%)
Sep 15, 2010 13.73 13.73 13.60 13.69 3,653 -0.15(-1.08%)
Sep 14, 2010 12.63 13.92 12.60 13.84 18,215 +1.22(+9.67%)
Sep 13, 2010 12.14 12.70 12.14 12.62 754 -0.05(-0.39%)
Sep 10, 2010 12.85 12.85 12.67 12.67 400 -0.06(-0.46%)
Sep 09, 2010 12.13 12.73 12.10 12.73 1,700 -0.01(-0.09%)
Sep 08, 2010 12.75 12.80 12.73 12.74 700 +0.19(+1.51%)
Sep 07, 2010 12.45 12.72 12.31 12.55 1,724 +0.40(+3.29%)
Sep 03, 2010 12.04 12.60 12.04 12.15 700 -0.44(-3.49%)
Sep 02, 2010 12.69 12.69 12.59 12.59 400 -0.26(-2.02%)
Sep 01, 2010 12.30 12.85 12.07 12.85 3,252 +0.04(+0.27%)
Aug 31, 2010 12.95 12.95 12.81 12.81 4,212 -0.01(-0.11%)
Aug 30, 2010 12.74 13.00 12.53 12.83 4,670 +0.34(+2.71%)
Aug 27, 2010 12.49 12.49 12.49 12.49 1,117 -0.22(-1.73%)
Aug 26, 2010 12.16 12.71 12.16 12.71 1,110 +0.21(+1.68%)
Aug 25, 2010 12.36 12.55 12.02 12.50 5,516 +0.11(+0.89%)
Aug 24, 2010 12.33 12.45 12.33 12.39 500 +0.27(+2.23%)
Aug 23, 2010 12.73 12.73 12.12 12.12 4,100 -0.03(-0.25%)
Aug 20, 2010 12.15 12.15 12.13 12.15 304 +0.07(+0.58%)
Aug 19, 2010 11.93 12.19 11.93 12.08 800 +0.15(+1.26%)
Aug 18, 2010 12.10 12.12 11.93 11.93 1,125 +0.00(+0.00%)
Aug 17, 2010 11.88 12.83 11.88 11.93 1,200 +0.07(+0.59%)
Aug 16, 2010 12.50 12.50 11.65 11.86 2,708 -0.79(-6.25%)
Aug 12, 2010 12.90 12.65 12.65 12.65 900 +0.05(+0.40%)
Aug 11, 2010 12.10 12.70 11.95 12.60 5,280 +0.65(+5.44%)
Aug 10, 2010 11.70 11.95 11.70 11.95 1,800 +0.18(+1.53%)
Aug 09, 2010 11.62 11.77 11.48 11.77 2,600 +0.25(+2.17%)
Aug 06, 2010 11.42 11.76 11.38 11.52 3,760 -0.10(-0.86%)
Aug 05, 2010 11.25 11.62 11.21 11.62 902 -0.00(-0.00%)
Aug 04, 2010 11.40 11.62 11.40 11.62 5,813 +0.31(+2.74%)
Aug 03, 2010 11.32 11.51 11.22 11.31 3,418 -0.15(-1.31%)
Aug 02, 2010 11.29 11.46 11.13 11.46 4,954 +0.17(+1.51%)
Jul 30, 2010 11.29 11.29 11.29 11.29 1,000 +0.00(+0.00%)
Jul 29, 2010 11.44 11.46 11.21 11.29 2,400 +0.02(+0.18%)
Jul 28, 2010 11.12 11.46 11.12 11.27 400 +0.16(+1.44%)
Jul 27, 2010 11.25 11.29 11.10 11.11 3,713 -0.16(-1.42%)
Jul 26, 2010 11.49 11.62 11.00 11.27 3,203 -0.12(-1.05%)
Jul 22, 2010 11.07 11.39 11.39 11.39 3,700 +0.19(+1.70%)
Jul 21, 2010 11.16 11.20 11.16 11.20 750 +0.17(+1.54%)
Jul 20, 2010 11.05 11.10 11.03 11.03 400 -0.03(-0.27%)
Jul 19, 2010 10.99 11.06 10.99 11.06 800 -0.15(-1.34%)
Jul 16, 2010 11.11 11.21 11.06 11.21 903 -0.13(-1.15%)
Jul 15, 2010 11.26 11.37 11.26 11.34 4,559 -0.51(-4.30%)
Jul 13, 2010 11.85 11.85 11.85 11.85 0 +0.19(+1.59%)
Jul 12, 2010 11.50 11.67 11.50 11.66 1,530 +0.15(+1.35%)
Jul 09, 2010 11.41 11.64 11.41 11.51 1,100 +0.06(+0.52%)
Jul 08, 2010 11.50 11.64 11.11 11.45 2,814 -0.25(-2.14%)
Jul 07, 2010 11.50 11.70 11.50 11.70 2,049 +0.03(+0.29%)
Jul 06, 2010 11.74 11.74 11.60 11.67 1,910 -0.07(-0.63%)
Jul 02, 2010 11.75 11.75 11.74 11.74 1,350 -0.09(-0.76%)
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.