MENU

United Guardian Inc (NQ: UG )

11.51 -0.37 (-3.11%)
Streaming Delayed Price Updated: 11:51 AM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 6.631 6.631 6.480 6.486 7,282 -0.12(-1.81%)
Nov 27, 2009 6.574 6.606 6.574 6.606 318 +0.07(+1.06%)
Nov 25, 2009 6.750 6.750 6.455 6.537 2,068 -0.13(-1.98%)
Nov 24, 2009 6.640 6.669 6.556 6.669 1,750 +0.07(+1.05%)
Nov 23, 2009 6.757 6.819 6.599 6.599 12,632 -0.25(-3.67%)
Nov 20, 2009 6.870 6.951 6.826 6.851 8,916 -0.06(-0.91%)
Nov 18, 2009 6.813 6.914 6.914 6.914 4,295 +0.09(+1.38%)
Nov 17, 2009 6.731 6.819 6.731 6.819 6,047 +0.09(+1.31%)
Nov 16, 2009 6.587 6.775 6.587 6.731 12,645 +0.23(+3.48%)
Nov 13, 2009 6.468 6.505 6.444 6.505 3,963 +0.06(+0.97%)
Nov 12, 2009 6.417 6.442 6.417 6.442 2,898 +0.24(+3.85%)
Nov 11, 2009 6.406 6.406 6.204 6.204 5,727 +0.00(+0.00%)
Nov 10, 2009 6.144 6.204 6.141 6.204 3,326 +0.10(+1.65%)
Nov 09, 2009 6.285 6.285 6.103 6.103 3,121 -0.15(-2.41%)
Nov 06, 2009 6.254 6.254 6.116 6.254 2,335 -0.03(-0.40%)
Nov 05, 2009 6.147 6.279 6.078 6.279 5,757 +0.21(+3.42%)
Nov 04, 2009 5.836 6.072 5.836 6.072 375 -0.21(-3.40%)
Nov 03, 2009 6.285 6.285 6.285 6.285 160 +0.06(+0.97%)
Nov 02, 2009 6.225 6.225 6.225 6.225 159 +0.00(+0.04%)
Oct 30, 2009 6.222 6.285 6.124 6.222 9,745 -0.02(-0.30%)
Oct 29, 2009 6.178 6.241 6.178 6.241 1,670 +0.00(+0.00%)
Oct 28, 2009 6.254 6.254 6.116 6.241 795 -0.04(-0.70%)
Oct 27, 2009 6.285 6.285 6.279 6.285 731 +0.01(+0.10%)
Oct 26, 2009 6.285 6.285 6.279 6.279 1,304 -0.16(-2.54%)
Oct 23, 2009 6.367 6.442 6.285 6.442 6,219 +0.09(+1.49%)
Oct 22, 2009 6.279 6.348 6.279 6.348 2,704 +0.21(+3.48%)
Oct 21, 2009 6.361 6.361 6.134 6.134 2,738 -0.11(-1.81%)
Oct 20, 2009 6.254 6.254 6.248 6.248 1,670 -0.01(-0.18%)
Oct 19, 2009 6.252 6.259 6.252 6.259 397 -0.02(-0.32%)
Oct 16, 2009 6.367 6.380 6.279 6.279 528 -0.01(-0.10%)
Oct 15, 2009 6.222 6.292 6.222 6.285 5,886 +0.07(+1.11%)
Oct 14, 2009 6.216 6.216 6.216 6.216 400 +0.06(+0.92%)
Oct 13, 2009 6.156 6.160 6.156 6.160 2,386 +0.06(+1.03%)
Oct 12, 2009 6.065 6.097 5.990 6.097 3,182 +0.03(+0.52%)
Oct 09, 2009 6.065 6.065 6.065 6.065 1,431 -0.03(-0.51%)
Oct 08, 2009 6.210 6.216 6.034 6.097 7,963 -0.04(-0.72%)
Oct 06, 2009 6.141 6.141 6.141 6.141 0 +0.17(+2.84%)
Oct 05, 2009 5.965 5.971 5.908 5.971 7,118 +0.06(+1.06%)
Oct 02, 2009 5.908 5.971 5.908 5.908 2,447 -0.13(-2.08%)
Oct 01, 2009 6.021 6.034 5.971 6.034 2,863 +0.12(+2.02%)
Sep 30, 2009 5.914 6.021 5.914 5.914 2,068 -0.11(-1.77%)
Sep 29, 2009 5.971 6.021 5.971 6.021 3,595 +0.11(+1.91%)
Sep 28, 2009 5.921 5.921 5.908 5.908 1,511 +0.00(+0.00%)
Sep 24, 2009 5.814 5.908 5.908 5.908 5,091 -0.09(-1.57%)
Sep 23, 2009 6.009 6.009 5.845 6.002 13,070 +0.19(+3.24%)
Sep 22, 2009 5.814 5.814 5.814 5.814 636 +0.00(+0.00%)
Sep 21, 2009 5.996 5.996 5.814 5.814 1,272 -0.21(-3.44%)
Sep 18, 2009 5.862 6.021 5.789 6.021 5,772 +0.14(+2.46%)
Sep 16, 2009 5.795 5.877 5.877 5.877 4,932 +0.12(+2.00%)
Sep 15, 2009 5.726 5.761 5.726 5.761 636 -0.02(-0.37%)
Sep 14, 2009 5.877 5.877 5.751 5.783 2,227 +0.06(+1.10%)
Sep 11, 2009 5.939 6.034 5.720 5.720 1,605 -0.10(-1.71%)
Sep 10, 2009 5.814 6.056 5.814 5.819 1,853 +0.03(+0.54%)
Sep 09, 2009 5.763 5.788 5.763 5.788 1,018 +0.04(+0.64%)
Sep 08, 2009 5.908 5.946 5.751 5.751 1,587 -0.16(-2.78%)
Sep 04, 2009 5.916 5.916 5.916 5.916 159 +0.16(+2.86%)
Sep 03, 2009 5.720 5.751 5.720 5.751 2,625 +0.07(+1.21%)
Sep 02, 2009 5.682 5.682 5.682 5.682 159 -0.12(-2.11%)
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