MENU

United Guardian Inc (NQ: UG )

11.49 -0.39 (-3.28%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.109 7.109 7.102 7.102 1,272 +0.01(+0.17%)
Feb 25, 2010 7.200 7.222 7.090 7.090 1,820 +0.01(+0.19%)
Feb 24, 2010 7.197 7.228 7.077 7.077 5,067 -0.12(-1.66%)
Feb 23, 2010 7.102 7.197 7.102 7.197 2,092 +0.09(+1.33%)
Feb 22, 2010 7.102 7.102 7.102 7.102 294 +0.02(+0.27%)
Feb 19, 2010 7.083 7.083 7.083 7.083 159 -0.13(-1.74%)
Feb 18, 2010 7.209 7.209 7.209 7.209 445 -0.01(-0.09%)
Feb 17, 2010 7.215 7.215 7.215 7.215 483 +0.08(+1.15%)
Feb 16, 2010 7.109 7.134 7.077 7.134 5,886 -0.06(-0.79%)
Feb 12, 2010 7.190 7.190 7.190 7.190 636 +0.09(+1.24%)
Feb 10, 2010 7.209 7.102 7.102 7.102 5,250 -0.03(-0.35%)
Feb 09, 2010 7.077 7.127 7.077 7.127 509 +0.05(+0.71%)
Feb 08, 2010 7.077 7.128 7.077 7.077 1,314 -0.07(-0.97%)
Feb 05, 2010 7.153 7.157 7.146 7.146 6,381 -0.04(-0.52%)
Feb 04, 2010 7.228 7.228 7.146 7.184 1,716 -0.04(-0.61%)
Feb 03, 2010 7.165 7.228 7.159 7.228 5,396 +0.01(+0.13%)
Feb 01, 2010 7.153 7.219 7.219 7.219 795 +0.07(+1.01%)
Jan 29, 2010 7.134 7.291 7.134 7.146 9,293 -0.14(-1.98%)
Jan 28, 2010 7.291 7.291 7.286 7.291 835 +0.00(+0.00%)
Jan 27, 2010 7.140 7.291 7.140 7.291 1,909 +0.09(+1.22%)
Jan 26, 2010 7.203 7.285 7.134 7.203 5,107 -0.08(-1.12%)
Jan 22, 2010 7.285 7.285 7.285 7.285 318 +0.00(+0.03%)
Jan 21, 2010 7.278 7.291 7.203 7.282 3,142 -0.01(-0.12%)
Jan 20, 2010 7.259 7.354 7.259 7.291 1,360 +0.19(+2.65%)
Jan 19, 2010 7.341 7.341 7.102 7.102 954 -0.06(-0.88%)
Jan 15, 2010 7.165 7.165 7.165 7.165 159 -0.08(-1.04%)
Jan 14, 2010 7.291 7.291 7.241 7.241 2,386 +0.08(+1.05%)
Jan 13, 2010 7.109 7.165 7.109 7.165 7,888 -0.09(-1.20%)
Jan 12, 2010 7.197 7.290 7.084 7.252 6,777 +0.06(+0.77%)
Jan 11, 2010 7.190 7.197 7.104 7.197 2,642 +0.01(+0.09%)
Jan 08, 2010 7.190 7.190 7.190 7.190 159 +0.00(+0.00%)
Jan 07, 2010 7.197 7.197 7.190 7.190 3,996 -0.03(-0.35%)
Jan 06, 2010 7.410 7.410 7.215 7.215 5,780 -0.08(-1.03%)
Jan 05, 2010 7.291 7.291 7.228 7.291 9,821 +0.06(+0.87%)
Jan 04, 2010 7.228 7.291 7.215 7.228 3,761 +0.01(+0.17%)
Dec 31, 2009 7.102 7.215 7.215 7.215 6,682 +0.11(+1.51%)
Dec 30, 2009 7.124 7.215 7.102 7.108 1,511 -0.01(-0.13%)
Dec 29, 2009 6.977 7.228 6.977 7.117 6,205 +0.10(+1.47%)
Dec 28, 2009 7.417 7.417 6.926 7.014 22,481 +0.33(+4.89%)
Dec 24, 2009 6.863 6.863 6.687 6.687 795 -0.01(-0.09%)
Dec 23, 2009 6.775 6.877 6.694 6.694 7,834 -0.19(-2.73%)
Dec 22, 2009 6.794 6.889 6.794 6.882 636 -0.03(-0.46%)
Dec 21, 2009 6.914 7.228 6.775 6.914 5,202 +0.00(+0.00%)
Dec 18, 2009 7.391 7.391 6.914 6.914 4,555 -0.47(-6.37%)
Dec 17, 2009 7.027 7.384 7.027 7.384 3,977 +0.23(+3.23%)
Dec 16, 2009 7.479 7.479 7.153 7.153 3,883 -0.36(-4.81%)
Dec 15, 2009 7.542 7.542 7.360 7.514 12,814 -0.03(-0.37%)
Dec 14, 2009 7.605 7.605 7.542 7.542 9,493 -0.06(-0.83%)
Dec 11, 2009 7.699 7.699 7.527 7.605 10,098 +0.06(+0.83%)
Dec 10, 2009 7.542 7.542 7.391 7.542 5,886 +0.13(+1.69%)
Dec 09, 2009 7.140 7.850 7.140 7.417 16,611 +0.29(+4.06%)
Dec 08, 2009 7.066 7.215 6.970 7.127 6,036 +0.04(+0.63%)
Dec 07, 2009 6.964 7.102 6.920 7.083 13,270 +0.17(+2.45%)
Dec 04, 2009 6.826 6.964 6.769 6.914 6,586 +0.14(+2.14%)
Dec 03, 2009 6.449 6.914 6.449 6.769 23,260 +0.18(+2.67%)
Dec 02, 2009 6.464 6.593 6.298 6.593 6,752 -0.06(-0.95%)
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