MENU

United Guardian Inc (NQ: UG )

15.39 +0.39 (+2.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.95 12.95 12.81 12.81 4,212 -0.01(-0.11%)
Aug 30, 2010 12.74 13.00 12.53 12.83 4,670 +0.34(+2.71%)
Aug 27, 2010 12.49 12.49 12.49 12.49 1,117 -0.22(-1.73%)
Aug 26, 2010 12.16 12.71 12.16 12.71 1,110 +0.21(+1.68%)
Aug 25, 2010 12.36 12.55 12.02 12.50 5,516 +0.11(+0.89%)
Aug 24, 2010 12.33 12.45 12.33 12.39 500 +0.27(+2.23%)
Aug 23, 2010 12.73 12.73 12.12 12.12 4,100 -0.03(-0.25%)
Aug 20, 2010 12.15 12.15 12.13 12.15 304 +0.07(+0.58%)
Aug 19, 2010 11.93 12.19 11.93 12.08 800 +0.15(+1.26%)
Aug 18, 2010 12.10 12.12 11.93 11.93 1,125 +0.00(+0.00%)
Aug 17, 2010 11.88 12.83 11.88 11.93 1,200 +0.07(+0.59%)
Aug 16, 2010 12.50 12.50 11.65 11.86 2,708 -0.79(-6.25%)
Aug 12, 2010 12.90 12.65 12.65 12.65 900 +0.05(+0.40%)
Aug 11, 2010 12.10 12.70 11.95 12.60 5,280 +0.65(+5.44%)
Aug 10, 2010 11.70 11.95 11.70 11.95 1,800 +0.18(+1.53%)
Aug 09, 2010 11.62 11.77 11.48 11.77 2,600 +0.25(+2.17%)
Aug 06, 2010 11.42 11.76 11.38 11.52 3,760 -0.10(-0.86%)
Aug 05, 2010 11.25 11.62 11.21 11.62 902 -0.00(-0.00%)
Aug 04, 2010 11.40 11.62 11.40 11.62 5,813 +0.31(+2.74%)
Aug 03, 2010 11.32 11.51 11.22 11.31 3,418 -0.15(-1.31%)
Aug 02, 2010 11.29 11.46 11.13 11.46 4,954 +0.17(+1.51%)
Jul 30, 2010 11.29 11.29 11.29 11.29 1,000 +0.00(+0.00%)
Jul 29, 2010 11.44 11.46 11.21 11.29 2,400 +0.02(+0.18%)
Jul 28, 2010 11.12 11.46 11.12 11.27 400 +0.16(+1.44%)
Jul 27, 2010 11.25 11.29 11.10 11.11 3,713 -0.16(-1.42%)
Jul 26, 2010 11.49 11.62 11.00 11.27 3,203 -0.12(-1.05%)
Jul 22, 2010 11.07 11.39 11.39 11.39 3,700 +0.19(+1.70%)
Jul 21, 2010 11.16 11.20 11.16 11.20 750 +0.17(+1.54%)
Jul 20, 2010 11.05 11.10 11.03 11.03 400 -0.03(-0.27%)
Jul 19, 2010 10.99 11.06 10.99 11.06 800 -0.15(-1.34%)
Jul 16, 2010 11.11 11.21 11.06 11.21 903 -0.13(-1.15%)
Jul 15, 2010 11.26 11.37 11.26 11.34 4,559 -0.51(-4.30%)
Jul 13, 2010 11.85 11.85 11.85 11.85 0 +0.19(+1.59%)
Jul 12, 2010 11.50 11.67 11.50 11.66 1,530 +0.15(+1.35%)
Jul 09, 2010 11.41 11.64 11.41 11.51 1,100 +0.06(+0.52%)
Jul 08, 2010 11.50 11.64 11.11 11.45 2,814 -0.25(-2.14%)
Jul 07, 2010 11.50 11.70 11.50 11.70 2,049 +0.03(+0.29%)
Jul 06, 2010 11.74 11.74 11.60 11.67 1,910 -0.07(-0.63%)
Jul 02, 2010 11.75 11.75 11.74 11.74 1,350 -0.09(-0.76%)
Jul 01, 2010 11.76 11.85 11.75 11.83 1,500 +0.00(+0.00%)
Jun 30, 2010 11.85 11.88 11.76 11.83 1,600 -0.04(-0.34%)
Jun 29, 2010 11.90 11.99 11.75 11.87 1,600 -0.07(-0.59%)
Jun 24, 2010 12.44 11.94 11.94 11.94 600 +0.04(+0.34%)
Jun 23, 2010 11.77 11.90 11.77 11.90 206 -0.09(-0.75%)
Jun 22, 2010 11.94 11.99 11.80 11.99 1,228 +0.05(+0.42%)
Jun 21, 2010 11.95 12.20 11.94 11.94 898 -0.14(-1.16%)
Jun 18, 2010 12.15 12.20 12.08 12.08 2,600 -0.14(-1.15%)
Jun 17, 2010 12.11 12.22 12.11 12.22 1,882 +0.02(+0.16%)
Jun 16, 2010 11.91 12.20 11.91 12.20 1,050 +0.00(+0.00%)
Jun 15, 2010 12.00 12.20 12.00 12.20 10,444 +0.40(+3.39%)
Jun 14, 2010 11.90 12.71 11.80 11.80 5,463 -0.05(-0.42%)
Jun 11, 2010 12.00 12.20 11.75 11.85 1,281 -0.21(-1.72%)
Jun 10, 2010 11.90 12.06 11.75 12.06 1,943 +0.21(+1.75%)
Jun 08, 2010 11.85 11.85 11.85 11.85 0 +0.08(+0.68%)
Jun 07, 2010 11.80 11.90 11.77 11.77 2,750 -0.07(-0.59%)
Jun 04, 2010 11.85 12.20 11.73 11.84 3,779 -0.16(-1.33%)
Jun 03, 2010 11.95 12.20 11.75 12.00 4,550 +0.11(+0.93%)
Jun 02, 2010 11.80 11.89 11.78 11.89 2,062 +0.11(+0.93%)
Jun 01, 2010 11.97 11.97 11.78 11.78 2,100 -0.17(-1.42%)
May 28, 2010 11.98 11.98 11.90 11.95 5,124 -0.03(-0.25%)
May 27, 2010 11.85 12.50 11.75 11.98 8,638 +0.11(+0.93%)
May 26, 2010 12.22 12.22 11.87 11.87 17,503 -0.17(-1.41%)
May 25, 2010 12.21 12.40 11.93 12.04 11,873 -0.16(-1.31%)
May 24, 2010 12.03 12.65 11.91 12.20 1,883 +0.29(+2.43%)
May 21, 2010 11.93 12.80 11.91 11.91 7,308 -0.10(-0.83%)
May 20, 2010 12.01 12.10 11.91 12.01 8,949 -0.24(-1.96%)
May 19, 2010 12.25 12.27 12.10 12.25 20,150 +0.05(+0.41%)
May 18, 2010 12.62 12.62 12.20 12.20 7,219 +0.00(+0.00%)
May 17, 2010 12.60 12.60 12.20 12.20 5,758 -0.05(-0.41%)
May 14, 2010 12.76 12.76 12.25 12.25 5,296 -0.47(-3.69%)
May 13, 2010 12.50 13.34 12.43 12.72 7,418 +0.31(+2.50%)
May 11, 2010 12.41 12.41 12.41 12.41 0 +0.20(+1.64%)
May 10, 2010 12.50 12.71 12.09 12.21 2,125 +0.12(+1.03%)
May 07, 2010 12.09 12.71 12.07 12.09 3,100 -0.16(-1.35%)
May 06, 2010 12.40 12.50 12.25 12.25 2,488 -0.24(-1.92%)
May 05, 2010 12.49 12.49 12.49 12.49 410 -0.01(-0.08%)
May 04, 2010 12.36 12.50 12.23 12.50 7,673 +0.22(+1.83%)
May 03, 2010 12.47 12.71 12.25 12.28 4,735 -0.21(-1.64%)
Apr 30, 2010 12.21 12.67 12.21 12.48 7,250 -0.02(-0.16%)
Apr 29, 2010 12.50 12.50 12.49 12.50 7,250 +0.01(+0.08%)
Apr 28, 2010 12.00 12.67 12.00 12.49 9,477 +0.49(+4.08%)
Apr 27, 2010 12.24 12.24 12.00 12.00 7,143 +0.00(+0.00%)
Apr 26, 2010 11.90 12.00 11.90 12.00 7,748 +0.00(+0.00%)
Apr 23, 2010 12.00 12.00 11.95 12.00 6,130 +0.00(+0.00%)
Apr 22, 2010 11.89 12.00 11.89 12.00 13,175 +0.11(+0.92%)
Apr 21, 2010 11.98 12.00 11.89 11.89 4,932 -0.11(-0.88%)
Apr 20, 2010 12.00 12.00 11.98 12.00 2,025 +0.02(+0.13%)
Apr 19, 2010 12.04 12.04 11.88 11.98 3,826 +0.10(+0.84%)
Apr 16, 2010 11.77 12.04 11.77 11.88 3,869 -0.10(-0.83%)
Apr 15, 2010 12.40 13.00 11.73 11.98 17,712 -0.52(-4.16%)
Apr 14, 2010 12.75 12.75 12.50 12.50 5,100 -0.25(-1.96%)
Apr 13, 2010 12.71 13.69 12.71 12.75 4,050 +0.04(+0.30%)
Apr 12, 2010 12.85 12.86 12.71 12.71 2,909 -0.09(-0.69%)
Apr 09, 2010 12.81 12.81 12.80 12.80 3,500 -0.01(-0.08%)
Apr 08, 2010 12.81 12.81 12.81 12.81 2,000 -0.05(-0.39%)
Apr 07, 2010 12.68 12.86 12.68 12.86 500 -0.14(-1.08%)
Apr 06, 2010 13.44 13.44 13.00 13.00 4,904 -0.29(-2.18%)
Apr 05, 2010 14.92 14.92 12.74 13.29 22,948 +0.74(+5.90%)
Apr 01, 2010 12.55 12.55 12.55 12.55 300 -0.15(-1.18%)
Mar 31, 2010 12.71 12.71 12.45 12.70 6,406 -0.00(-0.00%)
Mar 30, 2010 12.80 12.80 12.70 12.70 14,298 -0.10(-0.78%)
Mar 29, 2010 12.92 12.99 12.79 12.80 3,418 -0.19(-1.46%)
Mar 26, 2010 14.02 14.02 12.41 12.99 16,166 +0.79(+6.47%)
Mar 25, 2010 12.24 12.24 12.09 12.20 27,375 +0.10(+0.83%)
Mar 24, 2010 12.27 12.27 12.09 12.10 3,625 -0.05(-0.41%)
Mar 23, 2010 12.09 12.15 12.09 12.15 1,700 +0.04(+0.33%)
Mar 22, 2010 12.09 12.11 12.06 12.11 6,549 +0.02(+0.17%)
Mar 19, 2010 12.11 12.11 12.09 12.09 9,990 -0.02(-0.17%)
Mar 18, 2010 12.11 12.11 12.11 12.11 4,162 +0.00(+0.00%)
Mar 17, 2010 12.11 12.11 12.11 12.11 2,075 -0.00(-0.00%)
Mar 16, 2010 12.25 12.25 12.11 12.11 3,217 -0.14(-1.14%)
Mar 15, 2010 11.80 12.25 11.71 12.25 10,691 +0.00(+0.00%)
Mar 12, 2010 12.15 12.25 12.15 12.25 1,200 +0.22(+1.79%)
Mar 11, 2010 12.10 12.10 12.01 12.03 365 -0.07(-0.55%)
Mar 10, 2010 12.02 12.15 11.75 12.10 9,753 +0.30(+2.53%)
Mar 09, 2010 11.78 11.81 11.78 11.80 1,436 +0.05(+0.44%)
Mar 08, 2010 11.75 11.78 11.75 11.75 1,173 +0.00(+0.00%)
Mar 05, 2010 11.90 11.90 11.70 11.75 651 -0.15(-1.26%)
Mar 04, 2010 11.88 11.90 11.88 11.90 208 +0.15(+1.28%)
Mar 03, 2010 11.69 11.87 11.68 11.75 4,628 +0.06(+0.51%)
Mar 02, 2010 11.51 11.69 11.51 11.69 800 +0.03(+0.26%)
Mar 01, 2010 11.49 11.70 11.43 11.66 7,968 +0.36(+3.19%)
Feb 26, 2010 11.31 11.31 11.30 11.30 800 +0.02(+0.17%)
Feb 25, 2010 11.46 11.49 11.28 11.28 1,144 +0.02(+0.19%)
Feb 24, 2010 11.45 11.50 11.26 11.26 3,185 -0.19(-1.66%)
Feb 23, 2010 11.30 11.45 11.30 11.45 1,315 +0.15(+1.33%)
Feb 22, 2010 11.30 11.30 11.30 11.30 185 +0.03(+0.27%)
Feb 19, 2010 11.27 11.27 11.27 11.27 100 -0.20(-1.74%)
Feb 18, 2010 11.47 11.47 11.47 11.47 280 -0.01(-0.09%)
Feb 17, 2010 11.48 11.48 11.48 11.48 304 +0.13(+1.15%)
Feb 16, 2010 11.31 11.35 11.26 11.35 3,700 -0.09(-0.79%)
Feb 12, 2010 11.44 11.44 11.44 11.44 400 +0.14(+1.24%)
Feb 10, 2010 11.47 11.30 11.30 11.30 3,300 -0.04(-0.35%)
Feb 09, 2010 11.26 11.34 11.26 11.34 320 +0.08(+0.71%)
Feb 08, 2010 11.26 11.34 11.26 11.26 826 -0.11(-0.97%)
Feb 05, 2010 11.38 11.39 11.37 11.37 4,011 -0.06(-0.52%)
Feb 04, 2010 11.50 11.50 11.37 11.43 1,079 -0.07(-0.61%)
Feb 03, 2010 11.40 11.50 11.39 11.50 3,392 +0.02(+0.13%)
Feb 01, 2010 11.38 11.48 11.48 11.48 500 +0.12(+1.01%)
Jan 29, 2010 11.35 11.60 11.35 11.37 5,841 -0.23(-1.98%)
Jan 28, 2010 11.60 11.60 11.59 11.60 525 +0.00(+0.00%)
Jan 27, 2010 11.36 11.60 11.36 11.60 1,200 +0.14(+1.22%)
Jan 26, 2010 11.46 11.59 11.35 11.46 3,210 -0.13(-1.12%)
Jan 22, 2010 11.59 11.59 11.59 11.59 200 +0.00(+0.03%)
Jan 21, 2010 11.58 11.60 11.46 11.59 1,975 -0.01(-0.12%)
Jan 20, 2010 11.55 11.70 11.55 11.60 855 +0.30(+2.65%)
Jan 19, 2010 11.68 11.68 11.30 11.30 600 -0.10(-0.88%)
Jan 15, 2010 11.40 11.40 11.40 11.40 100 -0.12(-1.04%)
Jan 14, 2010 11.60 11.60 11.52 11.52 1,500 +0.12(+1.05%)
Jan 13, 2010 11.31 11.40 11.31 11.40 4,958 -0.14(-1.20%)
Jan 12, 2010 11.45 11.60 11.27 11.54 4,260 +0.09(+0.77%)
Jan 11, 2010 11.44 11.45 11.30 11.45 1,661 +0.01(+0.09%)
Jan 08, 2010 11.44 11.44 11.44 11.44 100 +0.00(+0.00%)
Jan 07, 2010 11.45 11.45 11.44 11.44 2,512 -0.04(-0.35%)
Jan 06, 2010 11.79 11.79 11.48 11.48 3,633 -0.12(-1.03%)
Jan 05, 2010 11.60 11.60 11.50 11.60 6,173 +0.10(+0.87%)
Jan 04, 2010 11.50 11.60 11.48 11.50 2,364 +0.02(+0.17%)
Dec 31, 2009 11.30 11.48 11.48 11.48 4,200 +0.17(+1.51%)
Dec 30, 2009 11.34 11.48 11.30 11.31 950 -0.02(-0.13%)
Dec 29, 2009 11.10 11.50 11.10 11.32 3,900 +0.16(+1.47%)
Dec 28, 2009 11.80 11.80 11.02 11.16 14,130 +0.52(+4.89%)
Dec 24, 2009 10.92 10.92 10.64 10.64 500 -0.01(-0.09%)
Dec 23, 2009 10.78 10.94 10.65 10.65 4,924 -0.30(-2.73%)
Dec 22, 2009 10.81 10.96 10.81 10.95 400 -0.05(-0.46%)
Dec 21, 2009 11.00 11.50 10.78 11.00 3,270 +0.00(+0.00%)
Dec 18, 2009 11.76 11.76 11.00 11.00 2,863 -0.75(-6.37%)
Dec 17, 2009 11.18 11.75 11.18 11.75 2,500 +0.37(+3.23%)
Dec 16, 2009 11.90 11.90 11.38 11.38 2,441 -0.57(-4.81%)
Dec 15, 2009 12.00 12.00 11.71 11.96 8,054 -0.04(-0.37%)
Dec 14, 2009 12.10 12.10 12.00 12.00 5,967 -0.10(-0.83%)
Dec 11, 2009 12.25 12.25 11.97 12.10 6,347 +0.10(+0.83%)
Dec 10, 2009 12.00 12.00 11.76 12.00 3,700 +0.20(+1.69%)
Dec 09, 2009 11.36 12.49 11.36 11.80 10,441 +0.46(+4.06%)
Dec 08, 2009 11.24 11.48 11.09 11.34 3,794 +0.07(+0.63%)
Dec 07, 2009 11.08 11.30 11.01 11.27 8,341 +0.27(+2.45%)
Dec 04, 2009 10.86 11.08 10.77 11.00 4,140 +0.23(+2.14%)
Dec 03, 2009 10.26 11.00 10.26 10.77 14,620 +0.28(+2.67%)
Dec 02, 2009 10.29 10.49 10.02 10.49 4,244 -0.10(-0.95%)
Dec 01, 2009 10.59 10.59 10.59 10.59 100 +0.27(+2.62%)
Nov 30, 2009 10.55 10.55 10.31 10.32 4,577 -0.19(-1.81%)
Nov 27, 2009 10.46 10.51 10.46 10.51 200 +0.11(+1.06%)
Nov 25, 2009 10.74 10.74 10.27 10.40 1,300 -0.21(-1.98%)
Nov 24, 2009 10.56 10.61 10.43 10.61 1,100 +0.11(+1.05%)
Nov 23, 2009 10.75 10.85 10.50 10.50 7,940 -0.40(-3.67%)
Nov 20, 2009 10.93 11.06 10.86 10.90 5,604 -0.10(-0.91%)
Nov 18, 2009 10.84 11.00 11.00 11.00 2,700 +0.15(+1.38%)
Nov 17, 2009 10.71 10.85 10.71 10.85 3,801 +0.14(+1.31%)
Nov 16, 2009 10.48 10.78 10.48 10.71 7,948 +0.36(+3.48%)
Nov 13, 2009 10.29 10.35 10.25 10.35 2,491 +0.10(+0.97%)
Nov 12, 2009 10.21 10.25 10.21 10.25 1,822 +0.38(+3.85%)
Nov 11, 2009 10.19 10.19 9.870 9.870 3,600 +0.00(+0.00%)
Nov 10, 2009 9.775 9.870 9.770 9.870 2,091 +0.16(+1.65%)
Nov 09, 2009 10.00 10.00 9.710 9.710 1,962 -0.24(-2.41%)
Nov 06, 2009 9.950 9.950 9.730 9.950 1,468 -0.04(-0.40%)
Nov 05, 2009 9.780 9.990 9.670 9.990 3,619 +0.33(+3.42%)
Nov 04, 2009 9.285 9.660 9.285 9.660 236 -0.34(-3.40%)
Nov 03, 2009 10.00 10.00 10.00 10.00 101 +0.10(+0.97%)
Nov 02, 2009 9.904 9.904 9.904 9.904 100 +0.00(+0.04%)
Oct 30, 2009 9.900 10.00 9.743 9.900 6,125 -0.03(-0.30%)
Oct 29, 2009 9.830 9.930 9.830 9.930 1,050 +0.00(+0.00%)
Oct 28, 2009 9.950 9.950 9.730 9.930 500 -0.07(-0.70%)
Oct 27, 2009 10.00 10.00 9.990 10.00 460 +0.01(+0.10%)
Oct 26, 2009 10.00 10.00 9.990 9.990 820 -0.26(-2.54%)
Oct 23, 2009 10.13 10.25 10.000 10.25 3,909 +0.15(+1.49%)
Oct 22, 2009 9.990 10.10 9.990 10.10 1,700 +0.34(+3.48%)
Oct 21, 2009 10.12 10.12 9.760 9.760 1,721 -0.18(-1.81%)
Oct 20, 2009 9.950 9.950 9.940 9.940 1,050 -0.02(-0.18%)
Oct 19, 2009 9.947 9.958 9.947 9.958 250 -0.03(-0.32%)
Oct 16, 2009 10.13 10.15 9.990 9.990 332 -0.01(-0.10%)
Oct 15, 2009 9.900 10.01 9.900 10.00 3,700 +0.11(+1.11%)
Oct 14, 2009 9.890 9.890 9.890 9.890 252 +0.09(+0.92%)
Oct 13, 2009 9.795 9.800 9.795 9.800 1,500 +0.10(+1.03%)
Oct 12, 2009 9.650 9.700 9.530 9.700 2,000 +0.05(+0.52%)
Oct 09, 2009 9.650 9.650 9.650 9.650 900 -0.05(-0.51%)
Oct 08, 2009 9.880 9.890 9.600 9.700 5,005 -0.07(-0.72%)
Oct 06, 2009 9.770 9.770 9.770 9.770 0 +0.27(+2.84%)
Oct 05, 2009 9.490 9.500 9.400 9.500 4,474 +0.10(+1.06%)
Oct 02, 2009 9.400 9.500 9.400 9.400 1,538 -0.20(-2.08%)
Oct 01, 2009 9.580 9.600 9.500 9.600 1,800 +0.19(+2.02%)
Sep 30, 2009 9.410 9.580 9.410 9.410 1,300 -0.17(-1.77%)
Sep 29, 2009 9.500 9.580 9.500 9.580 2,260 +0.18(+1.91%)
Sep 28, 2009 9.420 9.420 9.400 9.400 950 +0.00(+0.00%)
Sep 24, 2009 9.250 9.400 9.400 9.400 3,200 -0.15(-1.57%)
Sep 23, 2009 9.560 9.560 9.300 9.550 8,215 +0.30(+3.24%)
Sep 22, 2009 9.250 9.250 9.250 9.250 400 +0.00(+0.00%)
Sep 21, 2009 9.540 9.540 9.250 9.250 800 -0.33(-3.44%)
Sep 18, 2009 9.326 9.580 9.210 9.580 3,628 +0.23(+2.46%)
Sep 16, 2009 9.220 9.350 9.350 9.350 3,100 +0.18(+2.00%)
Sep 15, 2009 9.110 9.166 9.110 9.166 400 -0.03(-0.37%)
Sep 14, 2009 9.350 9.350 9.150 9.200 1,400 +0.10(+1.10%)
Sep 11, 2009 9.450 9.600 9.100 9.100 1,009 -0.16(-1.71%)
Sep 10, 2009 9.250 9.635 9.250 9.258 1,165 +0.05(+0.54%)
Sep 09, 2009 9.169 9.209 9.169 9.209 640 +0.06(+0.64%)
Sep 08, 2009 9.400 9.460 9.150 9.150 998 -0.26(-2.78%)
Sep 04, 2009 9.412 9.412 9.412 9.412 100 +0.26(+2.86%)
Sep 03, 2009 9.100 9.150 9.100 9.150 1,650 +0.11(+1.21%)
Sep 02, 2009 9.040 9.040 9.040 9.040 100 -0.19(-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