MENU

United Guardian Inc (NQ: UG )

14.80 -0.19 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.65 14.97 14.51 14.97 1,119 +0.22(+1.49%)
Oct 28, 2011 14.94 15.00 14.70 14.75 3,846 -0.25(-1.67%)
Oct 27, 2011 14.95 15.00 14.69 15.00 4,190 +0.10(+0.67%)
Oct 26, 2011 14.92 14.92 14.90 14.90 200 +0.10(+0.68%)
Oct 25, 2011 14.56 14.95 14.56 14.80 2,900 +0.02(+0.14%)
Oct 24, 2011 14.75 14.78 14.55 14.78 627 -0.07(-0.47%)
Oct 21, 2011 14.82 14.85 14.80 14.85 1,130 -0.00(-0.00%)
Oct 20, 2011 14.69 14.85 14.67 14.85 2,900 +0.29(+1.99%)
Oct 19, 2011 14.51 14.70 14.50 14.56 4,113 +0.06(+0.41%)
Oct 18, 2011 14.60 14.68 14.50 14.50 1,993 -0.00(-0.00%)
Oct 17, 2011 14.55 14.57 14.50 14.50 800 -0.05(-0.34%)
Oct 14, 2011 14.70 14.70 14.55 14.55 800 +0.02(+0.14%)
Oct 12, 2011 14.50 14.53 14.53 14.53 1,700 +0.03(+0.21%)
Oct 10, 2011 14.70 14.50 14.50 14.50 1,700 +0.00(+0.00%)
Oct 07, 2011 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Oct 06, 2011 14.50 14.50 14.50 14.50 200 -0.17(-1.16%)
Oct 04, 2011 14.67 14.67 14.67 14.67 0 +0.17(+1.17%)
Oct 03, 2011 14.95 14.95 14.50 14.50 4,646 -0.42(-2.82%)
Sep 30, 2011 14.35 14.95 14.35 14.92 1,104 +0.57(+3.96%)
Sep 29, 2011 14.37 14.37 14.35 14.35 514 -0.14(-0.96%)
Sep 28, 2011 14.69 14.69 14.49 14.49 200 +0.24(+1.68%)
Sep 27, 2011 14.44 14.47 14.20 14.25 2,857 +0.10(+0.71%)
Sep 26, 2011 14.27 14.55 14.15 14.15 700 -0.25(-1.74%)
Sep 22, 2011 14.52 14.40 14.40 14.40 5,200 -0.25(-1.71%)
Sep 21, 2011 14.78 14.78 14.62 14.65 515 -0.05(-0.34%)
Sep 20, 2011 14.70 14.70 14.70 14.70 300 +0.00(+0.00%)
Sep 19, 2011 14.63 14.79 14.52 14.70 2,826 +0.13(+0.89%)
Sep 16, 2011 14.90 14.95 14.55 14.57 4,360 -0.32(-2.15%)
Sep 15, 2011 14.90 14.90 14.85 14.89 550 +0.10(+0.68%)
Sep 14, 2011 14.63 14.90 14.52 14.79 910 -0.10(-0.67%)
Sep 13, 2011 14.89 14.90 14.82 14.89 1,317 +0.19(+1.29%)
Sep 12, 2011 14.78 14.90 14.65 14.70 1,035 -0.19(-1.28%)
Sep 09, 2011 14.95 14.95 14.89 14.89 200 -0.06(-0.40%)
Sep 08, 2011 14.80 14.95 14.66 14.95 815 +0.05(+0.34%)
Sep 07, 2011 14.75 14.95 14.69 14.90 4,937 +0.20(+1.36%)
Sep 06, 2011 14.62 14.75 14.62 14.70 2,150 -0.03(-0.20%)
Sep 02, 2011 14.52 14.73 14.52 14.73 940 +0.23(+1.59%)
Sep 01, 2011 14.61 14.61 14.50 14.50 1,600 -0.00(-0.03%)
Aug 31, 2011 14.54 14.54 14.50 14.50 720 -0.04(-0.25%)
Aug 30, 2011 14.74 14.99 14.54 14.54 4,412 -0.46(-3.07%)
Aug 29, 2011 14.30 15.00 14.23 15.00 6,174 +0.79(+5.56%)
Aug 26, 2011 13.82 14.21 13.82 14.21 200 +0.39(+2.82%)
Aug 25, 2011 14.26 14.67 13.82 13.82 2,400 -0.54(-3.76%)
Aug 24, 2011 14.17 14.44 14.17 14.36 2,213 +0.11(+0.77%)
Aug 23, 2011 14.05 14.75 13.82 14.25 3,979 +0.50(+3.64%)
Aug 22, 2011 14.20 14.20 13.75 13.75 1,200 -0.10(-0.72%)
Aug 19, 2011 13.74 14.01 13.74 13.85 557 +0.11(+0.79%)
Aug 18, 2011 13.73 13.74 13.73 13.74 500 -0.03(-0.20%)
Aug 17, 2011 13.74 14.00 13.74 13.77 1,300 -0.26(-1.85%)
Aug 16, 2011 13.90 14.03 13.45 14.03 1,194 +0.66(+4.94%)
Aug 15, 2011 13.99 13.99 12.50 13.37 6,644 -0.45(-3.27%)
Aug 12, 2011 13.71 14.03 13.35 13.82 7,303 +0.05(+0.38%)
Aug 11, 2011 13.66 13.98 13.37 13.77 2,754 +0.02(+0.15%)
Aug 10, 2011 13.71 13.75 13.11 13.75 1,894 +0.05(+0.37%)
Aug 09, 2011 13.93 13.93 13.20 13.70 7,667 +0.74(+5.70%)
Aug 08, 2011 14.39 14.39 12.50 12.96 16,358 -1.57(-10.79%)
Aug 05, 2011 14.10 14.69 14.00 14.53 7,071 +0.19(+1.31%)
Aug 04, 2011 14.58 14.63 14.26 14.34 817 -0.05(-0.35%)
Aug 03, 2011 14.69 14.69 14.25 14.39 1,250 +0.13(+0.91%)
Aug 02, 2011 14.40 14.75 14.26 14.26 3,738 -0.10(-0.69%)
Aug 01, 2011 14.38 14.52 14.36 14.36 2,520 -0.29(-1.98%)
Jul 29, 2011 14.54 14.65 14.35 14.65 1,173 +0.05(+0.34%)
Jul 28, 2011 14.45 14.62 14.42 14.60 2,700 +0.03(+0.21%)
Jul 27, 2011 14.72 14.76 14.44 14.57 14,989 -0.08(-0.55%)
Jul 26, 2011 14.50 14.75 14.46 14.65 12,262 +0.14(+0.96%)
Jul 25, 2011 14.56 14.80 14.51 14.51 2,917 -0.19(-1.29%)
Jul 22, 2011 14.75 14.84 14.65 14.70 6,010 -0.05(-0.34%)
Jul 21, 2011 14.80 14.80 14.75 14.75 200 -0.16(-1.07%)
Jul 20, 2011 14.91 14.91 14.91 14.91 100 +0.37(+2.54%)
Jul 19, 2011 14.84 14.85 14.51 14.54 740 -0.46(-3.07%)
Jul 18, 2011 14.75 15.00 14.75 15.00 2,095 +0.25(+1.69%)
Jul 15, 2011 14.51 14.75 14.51 14.75 1,500 +0.30(+2.08%)
Jul 14, 2011 14.74 15.00 14.44 14.45 4,804 -0.23(-1.57%)
Jul 13, 2011 14.52 14.68 14.52 14.68 500 -0.06(-0.43%)
Jul 12, 2011 14.74 14.74 14.74 14.74 167 -0.03(-0.18%)
Jul 11, 2011 14.75 14.77 14.75 14.77 550 +0.26(+1.79%)
Jul 08, 2011 14.51 14.51 14.51 14.51 105 +0.13(+0.90%)
Jul 06, 2011 14.44 14.38 14.38 14.38 3,100 -0.05(-0.35%)
Jul 05, 2011 14.27 14.71 14.27 14.43 3,954 -0.03(-0.21%)
Jul 01, 2011 14.58 14.75 14.25 14.46 4,378 -0.13(-0.89%)
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%)
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