MENU

United Guardian Inc (NQ: UG )

11.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 9.459 9.554 9.447 9.554 816 +0.18(+1.88%)
Feb 25, 2011 9.422 9.522 9.365 9.378 1,909 -0.01(-0.13%)
Feb 24, 2011 9.422 9.422 9.308 9.390 795 +0.01(+0.13%)
Feb 23, 2011 9.440 9.553 9.378 9.378 3,761 -0.05(-0.53%)
Feb 22, 2011 9.466 9.554 9.428 9.428 5,409 +0.03(+0.32%)
Feb 18, 2011 9.422 9.516 9.398 9.398 1,941 +0.12(+1.31%)
Feb 17, 2011 9.308 9.428 9.277 9.277 1,272 +0.01(+0.07%)
Feb 16, 2011 9.365 9.434 9.186 9.271 3,030 -0.23(-2.45%)
Feb 15, 2011 9.390 9.541 9.196 9.503 2,991 +0.19(+2.09%)
Feb 14, 2011 9.554 9.554 9.308 9.308 1,909 -0.08(-0.88%)
Feb 11, 2011 9.522 9.522 9.391 9.391 3,560 -0.10(-1.05%)
Feb 10, 2011 9.384 9.554 9.208 9.491 10,437 +0.12(+1.28%)
Feb 09, 2011 8.963 9.591 8.963 9.371 19,373 -0.16(-1.71%)
Feb 08, 2011 8.938 9.648 8.938 9.535 19,423 +0.48(+5.27%)
Feb 07, 2011 9.170 9.176 8.925 9.057 1,045 +0.04(+0.42%)
Feb 04, 2011 9.176 9.176 9.019 9.019 715 +0.00(+0.00%)
Feb 03, 2011 9.019 9.019 9.013 9.019 477 +0.06(+0.70%)
Feb 02, 2011 8.956 8.957 8.956 8.957 636 -0.06(-0.70%)
Feb 01, 2011 8.843 9.019 8.799 9.019 5,148 +0.00(+0.00%)
Jan 31, 2011 8.902 9.019 8.902 9.019 636 +0.15(+1.73%)
Jan 28, 2011 8.925 8.925 8.866 8.866 2,227 -0.08(-0.87%)
Jan 27, 2011 8.988 9.019 8.862 8.944 5,740 +0.00(+0.00%)
Jan 26, 2011 9.051 9.066 8.837 8.944 10,050 +0.02(+0.25%)
Jan 25, 2011 8.831 8.925 8.831 8.921 954 +0.02(+0.27%)
Jan 24, 2011 8.843 8.925 8.843 8.897 571 +0.00(+0.04%)
Jan 21, 2011 8.856 8.988 8.838 8.894 5,081 -0.04(-0.49%)
Jan 20, 2011 8.956 9.088 8.894 8.938 3,485 +0.02(+0.21%)
Jan 19, 2011 9.019 9.088 8.856 8.919 5,027 +0.02(+0.21%)
Jan 18, 2011 9.088 9.088 8.900 8.900 3,759 -0.19(-2.07%)
Jan 14, 2011 9.151 9.151 8.956 9.088 6,610 +0.04(+0.42%)
Jan 13, 2011 9.051 9.151 9.038 9.051 2,545 +0.19(+2.20%)
Jan 12, 2011 9.063 9.063 8.856 8.856 5,812 -0.22(-2.42%)
Jan 11, 2011 8.968 9.107 8.957 9.076 1,280 +0.15(+1.69%)
Jan 10, 2011 8.812 9.151 8.812 8.925 5,119 +0.07(+0.78%)
Jan 07, 2011 8.956 8.956 8.856 8.856 954 -0.10(-1.12%)
Jan 06, 2011 8.956 8.956 8.862 8.956 5,886 +0.08(+0.85%)
Jan 05, 2011 8.818 8.982 8.799 8.881 5,552 -0.08(-0.84%)
Jan 04, 2011 8.982 9.044 8.862 8.956 13,126 -0.03(-0.35%)
Jan 03, 2011 8.799 8.988 8.799 8.988 2,131 +0.19(+2.14%)
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%)
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