MENU

United Guardian Inc (NQ: UG )

11.25 -0.18 (-1.59%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.812 8.950 8.812 8.950 2,816 -0.01(-0.07%)
Apr 28, 2011 9.007 9.013 8.956 8.956 636 +0.06(+0.64%)
Apr 27, 2011 8.956 8.956 8.900 8.900 2,306 +0.01(+0.07%)
Apr 26, 2011 8.868 9.082 8.862 8.894 4,607 +0.03(+0.35%)
Apr 25, 2011 9.126 9.208 8.862 8.862 15,948 -0.26(-2.89%)
Apr 21, 2011 9.352 9.459 9.126 9.126 7,298 -0.25(-2.62%)
Apr 20, 2011 9.095 9.422 9.051 9.372 6,437 +0.26(+2.90%)
Apr 19, 2011 9.107 9.107 9.019 9.107 2,047 +0.13(+1.44%)
Apr 18, 2011 8.931 8.978 8.931 8.978 889 -0.16(-1.76%)
Apr 13, 2011 9.139 9.139 9.139 9.139 0 +0.02(+0.21%)
Apr 12, 2011 9.148 9.208 9.120 9.120 2,186 -0.05(-0.56%)
Apr 11, 2011 9.151 9.246 9.114 9.171 2,316 -0.11(-1.14%)
Apr 08, 2011 9.445 9.445 9.277 9.277 4,289 -0.25(-2.57%)
Apr 07, 2011 9.522 9.522 9.522 9.522 159 +0.00(+0.00%)
Apr 06, 2011 9.459 9.522 9.428 9.522 1,431 +0.02(+0.24%)
Apr 05, 2011 9.459 9.516 9.302 9.500 1,338 +0.17(+1.78%)
Apr 04, 2011 9.315 9.428 9.315 9.334 1,750 -0.02(-0.20%)
Apr 01, 2011 9.352 9.352 9.283 9.352 6,387 -0.14(-1.46%)
Mar 31, 2011 9.139 9.491 9.139 9.491 1,078 +0.07(+0.73%)
Mar 30, 2011 9.120 9.428 9.120 9.422 1,678 +0.13(+1.35%)
Mar 29, 2011 9.233 9.422 9.183 9.296 12,642 +0.09(+0.96%)
Mar 28, 2011 9.088 9.208 9.082 9.208 10,249 +0.13(+1.38%)
Mar 25, 2011 9.101 9.491 9.000 9.082 6,087 -0.01(-0.14%)
Mar 24, 2011 9.528 9.528 8.931 9.095 6,898 +0.05(+0.56%)
Mar 23, 2011 8.944 9.044 8.944 9.044 636 +0.09(+0.98%)
Mar 22, 2011 9.038 9.038 8.887 8.956 2,369 -0.08(-0.90%)
Mar 21, 2011 8.925 9.264 8.900 9.038 1,898 -0.04(-0.48%)
Mar 18, 2011 9.428 9.554 9.082 9.082 8,123 -0.35(-3.67%)
Mar 17, 2011 8.912 9.585 8.912 9.428 6,426 +0.55(+6.23%)
Mar 16, 2011 9.076 9.076 8.862 8.875 6,195 -0.08(-0.91%)
Mar 15, 2011 9.044 9.044 8.956 8.956 3,729 -0.14(-1.51%)
Mar 14, 2011 9.120 9.340 8.919 9.093 4,316 -0.19(-2.04%)
Mar 11, 2011 9.114 9.283 9.114 9.283 1,304 +0.11(+1.23%)
Mar 10, 2011 9.120 9.170 9.114 9.170 2,348 -0.09(-1.02%)
Mar 09, 2011 9.132 9.274 9.120 9.264 1,113 +0.15(+1.66%)
Mar 08, 2011 9.271 9.410 9.107 9.114 6,244 -0.16(-1.69%)
Mar 07, 2011 9.566 9.566 9.271 9.271 7,778 -0.23(-2.41%)
Mar 04, 2011 9.616 9.616 9.434 9.500 3,341 -0.12(-1.22%)
Mar 03, 2011 9.550 9.616 9.547 9.616 4,793 +0.13(+1.36%)
Mar 01, 2011 9.547 9.487 9.487 9.487 1,431 -0.07(-0.69%)
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%)
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