MENU

United Guardian Inc (NQ: UG )

11.62 +0.39 (+3.47%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 9.585 9.585 9.554 9.585 3,657 +0.00(+0.00%)
Dec 29, 2011 9.403 9.585 9.390 9.585 5,622 +0.24(+2.56%)
Dec 28, 2011 9.547 9.547 9.346 9.346 4,625 -0.09(-1.00%)
Dec 27, 2011 9.459 9.585 9.409 9.440 7,135 -0.05(-0.53%)
Dec 23, 2011 9.547 9.547 9.340 9.491 13,708 +0.06(+0.67%)
Dec 21, 2011 9.359 9.491 9.302 9.428 14,160 +0.13(+1.35%)
Dec 20, 2011 9.428 9.528 9.302 9.302 5,150 +0.00(+0.00%)
Dec 19, 2011 9.585 9.585 9.302 9.302 2,410 -0.06(-0.67%)
Dec 16, 2011 9.440 9.440 9.321 9.365 4,828 -0.08(-0.80%)
Dec 15, 2011 9.443 9.572 9.440 9.440 2,806 -0.02(-0.20%)
Dec 14, 2011 9.415 9.585 9.202 9.459 5,568 -0.07(-0.73%)
Dec 13, 2011 9.484 9.529 9.478 9.529 4,459 +0.03(+0.34%)
Dec 12, 2011 9.447 9.522 9.447 9.497 2,808 -0.05(-0.53%)
Dec 09, 2011 9.522 9.585 9.503 9.547 1,638 +0.03(+0.33%)
Dec 08, 2011 9.419 9.516 9.365 9.516 11,259 +0.13(+1.34%)
Dec 07, 2011 9.208 9.390 9.208 9.390 1,909 +0.11(+1.22%)
Dec 06, 2011 9.396 9.396 9.227 9.277 3,240 -0.03(-0.27%)
Dec 05, 2011 9.396 9.396 9.208 9.302 795 +0.03(+0.27%)
Dec 02, 2011 9.308 9.308 9.271 9.277 954 +0.01(+0.07%)
Dec 01, 2011 9.428 9.428 9.271 9.271 8,752 -0.16(-1.67%)
Nov 30, 2011 9.302 9.428 9.302 9.428 2,244 +0.11(+1.15%)
Nov 29, 2011 9.428 9.515 9.302 9.320 9,546 -0.11(-1.14%)
Nov 28, 2011 9.428 9.428 9.308 9.428 1,867 -0.00(-0.00%)
Nov 25, 2011 9.428 9.428 9.428 9.428 159 +0.00(+0.00%)
Nov 23, 2011 9.321 9.428 9.286 9.428 4,668 +0.00(+0.00%)
Nov 22, 2011 9.428 9.428 9.428 9.428 318 -0.06(-0.60%)
Nov 21, 2011 9.315 9.491 9.315 9.484 4,870 +0.10(+1.07%)
Nov 18, 2011 9.396 9.510 9.384 9.384 994 -0.10(-1.06%)
Nov 17, 2011 9.484 9.484 9.484 9.484 937 -0.03(-0.33%)
Nov 15, 2011 9.466 9.516 9.516 9.516 1,591 -0.01(-0.07%)
Nov 14, 2011 9.522 9.522 9.522 9.522 159 +0.06(+0.60%)
Nov 11, 2011 9.434 9.503 9.396 9.466 2,561 +0.09(+1.01%)
Nov 10, 2011 9.340 9.528 9.340 9.371 3,323 -0.06(-0.67%)
Nov 09, 2011 9.415 9.447 9.339 9.434 1,113 -0.15(-1.57%)
Nov 08, 2011 9.579 9.585 9.528 9.585 3,777 +0.09(+0.99%)
Nov 07, 2011 9.535 9.535 9.491 9.491 3,385 -0.03(-0.33%)
Nov 04, 2011 9.585 9.585 9.061 9.522 2,962 +0.09(+1.00%)
Nov 03, 2011 9.359 9.428 9.296 9.428 1,113 +0.07(+0.74%)
Nov 02, 2011 9.164 9.359 9.164 9.359 813 +0.11(+1.22%)
Nov 01, 2011 8.963 9.378 8.963 9.246 2,434 -0.16(-1.74%)
Oct 31, 2011 9.208 9.409 9.120 9.409 1,780 +0.14(+1.49%)
Oct 28, 2011 9.390 9.428 9.239 9.271 6,119 -0.16(-1.67%)
Oct 27, 2011 9.396 9.428 9.234 9.428 6,666 +0.06(+0.67%)
Oct 26, 2011 9.378 9.378 9.365 9.365 318 +0.06(+0.68%)
Oct 25, 2011 9.151 9.396 9.151 9.302 4,613 +0.01(+0.14%)
Oct 24, 2011 9.271 9.290 9.145 9.290 997 -0.04(-0.47%)
Oct 21, 2011 9.315 9.334 9.302 9.334 1,797 -0.00(-0.00%)
Oct 20, 2011 9.233 9.334 9.220 9.334 4,613 +0.18(+1.99%)
Oct 19, 2011 9.120 9.239 9.114 9.151 6,543 +0.04(+0.41%)
Oct 18, 2011 9.176 9.227 9.114 9.114 3,170 -0.00(-0.00%)
Oct 17, 2011 9.145 9.158 9.114 9.114 1,272 -0.03(-0.34%)
Oct 14, 2011 9.236 9.236 9.145 9.145 1,272 +0.01(+0.14%)
Oct 12, 2011 9.114 9.132 9.132 9.132 2,704 +0.02(+0.21%)
Oct 10, 2011 9.239 9.114 9.114 9.114 2,704 +0.00(+0.00%)
Oct 07, 2011 9.114 9.114 9.114 9.114 159 +0.00(+0.00%)
Oct 06, 2011 9.114 9.114 9.114 9.114 318 -0.11(-1.16%)
Oct 04, 2011 9.220 9.220 9.220 9.220 0 +0.11(+1.17%)
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