Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Guardian Inc (NQ: UG )

9.010 -0.080 (-0.88%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 11.14 11.44 11.14 11.32 6,364 +0.39(+3.53%)
Apr 26, 2012 10.85 10.93 10.93 10.93 11,380 +0.07(+0.65%)
Apr 25, 2012 10.85 10.89 10.84 10.86 2,802 +0.09(+0.82%)
Apr 24, 2012 10.79 10.84 10.77 10.77 5,846 -0.03(-0.27%)
Apr 23, 2012 10.71 10.86 10.71 10.80 4,542 +0.17(+1.62%)
Apr 20, 2012 10.78 10.85 10.63 10.63 1,443 -0.13(-1.21%)
Apr 19, 2012 10.69 10.88 10.69 10.76 2,124 +0.13(+1.27%)
Apr 18, 2012 10.88 10.89 10.63 10.63 5,546 -0.09(-0.83%)
Apr 17, 2012 10.89 10.89 10.71 10.71 6,995 -0.10(-0.92%)
Apr 16, 2012 10.83 10.89 10.51 10.81 9,492 +0.00(+0.00%)
Apr 13, 2012 10.63 10.83 10.63 10.81 1,036 +0.22(+2.05%)
Apr 12, 2012 10.71 10.83 10.60 10.60 2,374 -0.18(-1.69%)
Apr 11, 2012 10.80 10.80 10.70 10.78 1,866 -0.02(-0.22%)
Apr 10, 2012 10.80 10.80 10.80 10.80 169 +0.05(+0.44%)
Apr 09, 2012 10.82 10.82 10.63 10.76 2,364 -0.11(-0.97%)
Apr 05, 2012 10.83 10.86 10.48 10.86 4,525 -0.02(-0.22%)
Apr 04, 2012 10.89 10.89 10.89 10.89 509 -0.02(-0.16%)
Apr 03, 2012 10.67 11.12 10.67 10.90 12,683 +0.22(+2.04%)
Apr 02, 2012 10.94 11.69 10.69 10.69 20,064 -0.12(-1.09%)
Mar 30, 2012 10.45 10.80 10.45 10.80 3,556 +0.29(+2.74%)
Mar 29, 2012 10.51 10.51 10.51 10.51 203 -0.16(-1.49%)
Mar 28, 2012 9.920 10.90 9.920 10.67 11,064 +0.71(+7.09%)
Mar 27, 2012 9.895 10.17 9.895 9.967 934 +0.07(+0.71%)
Mar 26, 2012 10.13 10.13 9.890 9.896 3,400 -0.26(-2.55%)
Mar 23, 2012 10.48 10.48 10.13 10.16 3,127 -0.15(-1.43%)
Mar 22, 2012 10.34 10.37 10.13 10.30 6,200 +0.03(+0.29%)
Mar 21, 2012 10.14 10.27 10.03 10.27 2,561 +0.13(+1.28%)
Mar 20, 2012 10.23 10.34 9.796 10.14 6,986 +0.29(+2.93%)
Mar 19, 2012 9.949 10.34 9.790 9.855 3,346 -0.06(-0.59%)
Mar 16, 2012 9.790 10.01 9.790 9.914 1,868 +0.09(+0.90%)
Mar 15, 2012 9.896 10.07 9.778 9.825 5,909 -0.18(-1.82%)
Mar 14, 2012 9.890 10.07 9.890 10.01 6,806 +0.17(+1.74%)
Mar 13, 2012 9.996 10.17 9.831 9.837 3,555 -0.02(-0.24%)
Mar 12, 2012 9.849 9.861 9.784 9.861 3,164 +0.10(+1.03%)
Mar 09, 2012 9.478 9.996 9.478 9.761 7,883 +0.19(+2.03%)
Mar 08, 2012 9.584 9.625 9.508 9.566 1,673 -0.08(-0.85%)
Mar 07, 2012 9.572 9.649 9.466 9.649 3,867 +0.23(+2.44%)
Mar 06, 2012 9.319 9.502 9.313 9.419 2,157 +0.14(+1.52%)
Mar 05, 2012 9.902 9.937 9.278 9.278 3,366 -0.51(-5.23%)
Mar 02, 2012 9.720 9.949 9.537 9.790 5,610 +0.19(+1.96%)
Mar 01, 2012 9.566 9.602 9.537 9.602 1,809 +0.04(+0.43%)
Feb 29, 2012 9.525 9.561 9.419 9.561 1,736 +0.07(+0.74%)
Feb 28, 2012 9.508 9.508 9.478 9.490 5,946 +0.08(+0.88%)
Feb 27, 2012 9.396 9.408 9.390 9.408 1,019 +0.05(+0.57%)
Feb 24, 2012 9.419 9.419 9.355 9.355 849 -0.01(-0.06%)
Feb 23, 2012 9.378 9.378 9.349 9.360 1,564 -0.02(-0.23%)
Feb 22, 2012 9.384 9.384 9.213 9.382 2,208 +0.07(+0.81%)
Feb 21, 2012 9.343 9.390 9.249 9.307 6,451 -0.04(-0.38%)
Feb 17, 2012 9.237 9.383 9.237 9.343 2,186 -0.02(-0.19%)
Feb 16, 2012 9.360 9.390 9.360 9.360 1,973 +0.09(+0.95%)
Feb 15, 2012 9.249 9.331 9.249 9.272 1,019 +0.00(+0.00%)
Feb 14, 2012 9.319 9.466 9.228 9.272 5,833 +0.05(+0.57%)
Feb 13, 2012 9.349 9.496 9.213 9.219 12,388 -0.21(-2.18%)
Feb 10, 2012 9.419 9.461 9.419 9.425 893 +0.11(+1.13%)
Feb 09, 2012 9.461 9.502 9.290 9.319 2,367 -0.15(-1.55%)
Feb 08, 2012 9.419 9.466 9.243 9.466 5,265 +0.08(+0.82%)
Feb 07, 2012 9.502 9.502 9.243 9.390 3,091 +0.15(+1.59%)
Feb 06, 2012 9.443 9.443 9.243 9.243 9,498 -0.25(-2.61%)
Feb 03, 2012 9.272 9.508 9.272 9.490 2,811 +0.02(+0.19%)
Feb 02, 2012 9.472 9.472 9.472 9.472 509 +0.23(+2.48%)
Feb 01, 2012 9.478 9.478 9.243 9.243 2,947 -0.18(-1.88%)
Jan 31, 2012 9.372 9.449 9.372 9.419 4,842 +0.06(+0.63%)
Jan 30, 2012 9.349 9.360 9.349 9.360 2,673 +0.01(+0.13%)
Jan 27, 2012 9.260 9.349 9.243 9.349 1,139 +0.16(+1.79%)
Jan 26, 2012 9.443 9.443 9.184 9.184 1,477 -0.26(-2.74%)
Jan 25, 2012 9.366 9.443 9.360 9.443 1,275 +0.07(+0.70%)
Jan 24, 2012 9.377 9.377 9.377 9.377 509 -0.05(-0.49%)
Jan 23, 2012 9.449 9.449 9.419 9.424 1,559 -0.01(-0.07%)
Jan 20, 2012 9.431 9.431 9.431 9.431 339 +0.25(+2.69%)
Jan 19, 2012 9.378 9.478 9.184 9.184 6,123 -0.18(-1.89%)
Jan 18, 2012 9.184 9.360 9.184 9.360 1,380 +0.22(+2.45%)
Jan 17, 2012 8.978 9.331 8.978 9.137 1,333 +0.29(+3.33%)
Jan 13, 2012 8.978 9.477 8.842 8.842 11,994 -0.18(-1.96%)
Jan 12, 2012 8.978 9.043 8.978 9.019 3,312 +0.24(+2.75%)
Jan 11, 2012 8.854 9.019 8.778 8.778 7,350 -0.05(-0.53%)
Jan 10, 2012 8.978 9.040 8.825 8.825 6,230 -0.08(-0.86%)
Jan 09, 2012 9.125 9.343 8.831 8.901 5,839 -0.49(-5.20%)
Jan 06, 2012 9.225 9.513 9.143 9.390 7,022 +0.21(+2.24%)
Jan 05, 2012 9.184 9.184 9.125 9.184 6,366 +0.22(+2.40%)
Jan 04, 2012 8.868 9.125 8.860 8.968 4,309 -0.01(-0.10%)
Dec 30, 2011 8.978 8.978 8.948 8.978 3,905 +0.00(+0.00%)
Dec 29, 2011 8.807 8.978 8.795 8.978 6,002 +0.22(+2.56%)
Dec 28, 2011 8.942 8.942 8.754 8.754 4,937 -0.09(-1.00%)
Dec 27, 2011 8.860 8.978 8.813 8.842 7,618 -0.05(-0.53%)
Dec 23, 2011 8.942 8.942 8.748 8.889 14,635 +0.06(+0.67%)
Dec 21, 2011 8.766 8.889 8.713 8.831 15,117 +0.12(+1.35%)
Dec 20, 2011 8.831 8.925 8.713 8.713 5,498 +0.00(+0.00%)
Dec 19, 2011 8.978 8.978 8.713 8.713 2,573 -0.06(-0.67%)
Dec 16, 2011 8.842 8.842 8.731 8.772 5,155 -0.07(-0.80%)
Dec 15, 2011 8.845 8.966 8.842 8.842 2,996 -0.02(-0.20%)
Dec 14, 2011 8.819 8.978 8.619 8.860 5,945 -0.07(-0.73%)
Dec 13, 2011 8.883 8.925 8.878 8.925 4,761 +0.03(+0.34%)
Dec 12, 2011 8.848 8.919 8.848 8.895 2,998 -0.05(-0.53%)
Dec 09, 2011 8.919 8.978 8.901 8.942 1,749 +0.03(+0.33%)
Dec 08, 2011 8.822 8.913 8.772 8.913 12,021 +0.12(+1.34%)
Dec 07, 2011 8.625 8.795 8.625 8.795 2,038 +0.11(+1.22%)
Dec 06, 2011 8.801 8.801 8.642 8.689 3,460 -0.02(-0.27%)
Dec 05, 2011 8.801 8.801 8.625 8.713 849 +0.02(+0.27%)
Dec 02, 2011 8.719 8.719 8.683 8.689 1,019 +0.01(+0.07%)
Dec 01, 2011 8.831 8.831 8.683 8.683 9,344 -0.15(-1.67%)
Nov 30, 2011 8.713 8.831 8.713 8.831 2,396 +0.10(+1.15%)
Nov 29, 2011 8.831 8.913 8.713 8.730 10,191 -0.10(-1.14%)
Nov 28, 2011 8.831 8.831 8.719 8.831 1,994 -0.00(-0.00%)
Nov 25, 2011 8.831 8.831 8.831 8.831 169 +0.00(+0.00%)
Nov 23, 2011 8.731 8.831 8.698 8.831 4,983 +0.00(+0.00%)
Nov 22, 2011 8.831 8.831 8.831 8.831 339 -0.05(-0.60%)
Nov 21, 2011 8.725 8.889 8.725 8.884 5,199 +0.09(+1.07%)
Nov 18, 2011 8.801 8.907 8.789 8.789 1,061 -0.09(-1.06%)
Nov 17, 2011 8.884 8.884 8.884 8.884 1,000 -0.03(-0.33%)
Nov 15, 2011 8.866 8.913 8.913 8.913 1,698 -0.01(-0.07%)
Nov 14, 2011 8.919 8.919 8.919 8.919 169 +0.05(+0.60%)
Nov 11, 2011 8.836 8.901 8.801 8.866 2,734 +0.09(+1.01%)
Nov 10, 2011 8.748 8.925 8.748 8.778 3,548 -0.06(-0.67%)
Nov 09, 2011 8.819 8.848 8.747 8.836 1,189 -0.14(-1.57%)
Nov 08, 2011 8.972 8.978 8.925 8.978 4,032 +0.09(+0.99%)
Nov 07, 2011 8.931 8.931 8.889 8.889 3,614 -0.03(-0.33%)
Nov 04, 2011 8.978 8.978 8.487 8.919 3,162 +0.09(+1.00%)
Nov 03, 2011 8.766 8.831 8.707 8.831 1,189 +0.06(+0.74%)
Nov 02, 2011 8.583 8.766 8.583 8.766 868 +0.11(+1.22%)
Nov 01, 2011 8.395 8.783 8.395 8.660 2,598 -0.15(-1.74%)
Oct 31, 2011 8.625 8.813 8.542 8.813 1,900 +0.13(+1.49%)
Oct 28, 2011 8.795 8.831 8.654 8.683 6,532 -0.15(-1.67%)
Oct 27, 2011 8.801 8.831 8.649 8.831 7,117 +0.06(+0.67%)
Oct 26, 2011 8.783 8.783 8.772 8.772 339 +0.06(+0.68%)
Oct 25, 2011 8.572 8.801 8.572 8.713 4,926 +0.01(+0.14%)
Oct 24, 2011 8.683 8.701 8.566 8.701 1,065 -0.04(-0.47%)
Oct 21, 2011 8.725 8.742 8.713 8.742 1,919 -0.00(-0.00%)
Oct 20, 2011 8.648 8.742 8.636 8.742 4,926 +0.17(+1.99%)
Oct 19, 2011 8.542 8.654 8.536 8.572 6,986 +0.04(+0.41%)
Oct 18, 2011 8.595 8.642 8.536 8.536 3,385 -0.00(-0.00%)
Oct 17, 2011 8.566 8.577 8.536 8.536 1,358 -0.03(-0.34%)
Oct 14, 2011 8.651 8.651 8.566 8.566 1,358 +0.01(+0.14%)
Oct 12, 2011 8.536 8.554 8.554 8.554 2,887 +0.02(+0.21%)
Oct 10, 2011 8.654 8.536 8.536 8.536 2,887 +0.00(+0.00%)
Oct 07, 2011 8.536 8.536 8.536 8.536 169 +0.00(+0.00%)
Oct 06, 2011 8.536 8.536 8.536 8.536 339 -0.10(-1.16%)
Oct 04, 2011 8.636 8.636 8.636 8.636 0 +0.10(+1.17%)
Oct 03, 2011 8.801 8.801 8.536 8.536 7,891 -0.25(-2.81%)
Sep 30, 2011 8.448 8.801 8.448 8.783 1,875 +0.33(+3.96%)
Sep 29, 2011 8.460 8.460 8.448 8.449 873 -0.08(-0.96%)
Sep 28, 2011 8.648 8.648 8.530 8.530 339 +0.14(+1.68%)
Sep 27, 2011 8.501 8.519 8.360 8.389 4,853 +0.06(+0.71%)
Sep 26, 2011 8.398 8.566 8.330 8.330 1,189 -0.15(-1.74%)
Sep 22, 2011 8.548 8.477 8.477 8.477 8,832 -0.15(-1.71%)
Sep 21, 2011 8.701 8.701 8.607 8.625 874 -0.03(-0.34%)
Sep 20, 2011 8.654 8.654 8.654 8.654 509 +0.00(+0.00%)
Sep 19, 2011 8.613 8.707 8.548 8.654 4,800 +0.08(+0.89%)
Sep 16, 2011 8.772 8.801 8.563 8.577 7,406 -0.19(-2.15%)
Sep 15, 2011 8.772 8.772 8.742 8.766 934 +0.06(+0.68%)
Sep 14, 2011 8.613 8.771 8.548 8.707 1,545 -0.06(-0.67%)
Sep 13, 2011 8.766 8.772 8.727 8.766 2,237 +0.11(+1.29%)
Sep 12, 2011 8.701 8.772 8.625 8.654 1,758 -0.11(-1.28%)
Sep 09, 2011 8.801 8.801 8.766 8.766 339 -0.04(-0.40%)
Sep 08, 2011 8.713 8.801 8.633 8.801 1,384 +0.03(+0.34%)
Sep 07, 2011 8.683 8.801 8.648 8.772 8,386 +0.12(+1.36%)
Sep 06, 2011 8.607 8.683 8.607 8.654 3,652 -0.02(-0.20%)
Sep 02, 2011 8.548 8.672 8.548 8.672 1,596 +0.14(+1.59%)
Sep 01, 2011 8.601 8.601 8.536 8.536 2,717 -0.00(-0.03%)
Aug 31, 2011 8.560 8.560 8.536 8.538 1,223 -0.02(-0.25%)
Aug 30, 2011 8.678 8.825 8.560 8.560 7,494 -0.27(-3.07%)
Aug 29, 2011 8.418 8.831 8.377 8.831 10,487 +0.47(+5.56%)
Aug 26, 2011 8.136 8.366 8.136 8.366 339 +0.23(+2.82%)
Aug 25, 2011 8.395 8.634 8.136 8.136 4,076 -0.32(-3.76%)
Aug 24, 2011 8.342 8.501 8.342 8.454 3,759 +0.06(+0.77%)
Aug 23, 2011 8.271 8.683 8.136 8.389 6,758 +0.29(+3.64%)
Aug 22, 2011 8.360 8.360 8.095 8.095 2,038 -0.06(-0.72%)
Aug 19, 2011 8.089 8.248 8.089 8.154 946 +0.06(+0.79%)
Aug 18, 2011 8.083 8.090 8.083 8.090 849 -0.02(-0.20%)
Aug 17, 2011 8.089 8.242 8.089 8.106 2,208 -0.15(-1.85%)
Aug 16, 2011 8.183 8.260 7.918 8.260 2,028 +0.39(+4.94%)
Aug 15, 2011 8.236 8.236 7.359 7.871 11,285 -0.27(-3.27%)
Aug 12, 2011 8.071 8.260 7.859 8.137 12,405 +0.03(+0.38%)
Aug 11, 2011 8.042 8.230 7.869 8.106 4,678 +0.01(+0.15%)
Aug 10, 2011 8.071 8.095 7.718 8.095 3,217 +0.03(+0.37%)
Aug 09, 2011 8.200 8.200 7.771 8.065 13,023 +0.44(+5.70%)
Aug 08, 2011 8.471 8.471 7.359 7.630 27,786 -0.92(-10.79%)
Aug 05, 2011 8.301 8.648 8.242 8.553 12,011 +0.11(+1.31%)
Aug 04, 2011 8.583 8.613 8.395 8.442 1,387 -0.03(-0.35%)
Aug 03, 2011 8.648 8.648 8.389 8.471 2,123 +0.08(+0.91%)
Aug 02, 2011 8.477 8.683 8.395 8.395 6,349 -0.06(-0.69%)
Aug 01, 2011 8.466 8.548 8.454 8.454 4,280 -0.17(-1.98%)
Jul 29, 2011 8.560 8.625 8.450 8.625 1,992 +0.03(+0.34%)
Jul 28, 2011 8.506 8.607 8.489 8.595 4,586 +0.02(+0.21%)
Jul 27, 2011 8.666 8.689 8.500 8.577 25,460 -0.05(-0.55%)
Jul 26, 2011 8.536 8.683 8.510 8.625 20,828 +0.08(+0.96%)
Jul 25, 2011 8.572 8.713 8.543 8.543 4,954 -0.11(-1.29%)
Jul 22, 2011 8.683 8.737 8.625 8.654 10,208 -0.03(-0.34%)
Jul 21, 2011 8.713 8.713 8.683 8.683 339 -0.09(-1.07%)
Jul 20, 2011 8.778 8.778 8.778 8.778 169 +0.22(+2.54%)
Jul 19, 2011 8.736 8.742 8.542 8.560 1,256 -0.27(-3.07%)
Jul 18, 2011 8.683 8.831 8.683 8.831 3,558 +0.15(+1.69%)
Jul 15, 2011 8.542 8.683 8.542 8.683 2,547 +0.18(+2.08%)
Jul 14, 2011 8.678 8.828 8.501 8.507 8,160 -0.14(-1.57%)
Jul 13, 2011 8.548 8.642 8.548 8.642 849 -0.04(-0.43%)
Jul 12, 2011 8.680 8.680 8.680 8.680 283 -0.02(-0.18%)
Jul 11, 2011 8.683 8.695 8.683 8.695 934 +0.15(+1.79%)
Jul 08, 2011 8.542 8.542 8.542 8.542 178 +0.08(+0.90%)
Jul 06, 2011 8.501 8.466 8.466 8.466 5,265 -0.03(-0.35%)
Jul 05, 2011 8.401 8.662 8.401 8.495 6,716 -0.02(-0.21%)
Jul 01, 2011 8.583 8.683 8.389 8.513 7,436 -0.08(-0.89%)
Jun 30, 2011 8.572 8.719 8.572 8.589 934 -0.03(-0.34%)
Jun 29, 2011 8.660 8.660 8.619 8.619 2,717 -0.10(-1.15%)
Jun 28, 2011 8.619 8.726 8.595 8.719 1,868 +0.10(+1.16%)
Jun 27, 2011 8.742 8.742 8.607 8.619 2,717 -0.12(-1.41%)
Jun 24, 2011 8.646 8.778 8.366 8.742 4,368 +0.03(+0.34%)
Jun 23, 2011 8.678 8.713 8.678 8.713 679 +0.04(+0.41%)
Jun 22, 2011 8.642 8.678 8.630 8.678 1,759 +0.11(+1.31%)
Jun 21, 2011 8.648 8.648 8.477 8.566 1,499 -0.02(-0.18%)
Jun 20, 2011 8.630 8.630 8.389 8.581 4,671 -0.05(-0.57%)
Jun 17, 2011 8.654 8.654 8.625 8.630 5,316 -0.04(-0.41%)
Jun 16, 2011 8.919 8.919 8.666 8.666 2,911 +0.00(+0.00%)
Jun 15, 2011 8.760 8.889 8.666 8.666 7,795 -0.08(-0.88%)
Jun 14, 2011 8.895 8.972 8.672 8.742 7,149 +0.00(+0.00%)
Jun 13, 2011 8.772 8.971 8.672 8.742 6,979 -0.02(-0.27%)
Jun 10, 2011 8.701 8.806 8.666 8.766 6,200 +0.01(+0.07%)
Jun 09, 2011 8.760 8.772 8.760 8.760 849 -0.04(-0.47%)
Jun 08, 2011 8.831 8.913 8.683 8.801 6,597 -0.03(-0.33%)
Jun 07, 2011 8.913 8.913 8.831 8.831 7,846 +0.03(+0.33%)
Jun 06, 2011 8.831 8.842 8.707 8.801 8,323 -0.11(-1.25%)
Jun 03, 2011 8.866 8.913 8.866 8.913 1,189 -0.29(-3.14%)
May 24, 2011 9.013 9.201 8.937 9.201 17,878 +0.27(+3.03%)
May 23, 2011 8.948 9.213 8.931 8.931 7,356 -0.19(-2.13%)
May 20, 2011 9.066 9.125 9.066 9.125 12,972 +0.06(+0.65%)
May 19, 2011 9.007 9.066 9.007 9.066 2,204 +0.06(+0.65%)
May 18, 2011 9.066 9.066 9.007 9.007 1,754 -0.06(-0.65%)
May 17, 2011 9.048 9.066 9.043 9.066 2,721 +0.02(+0.26%)
May 16, 2011 8.990 9.066 8.942 9.043 20,361 +0.20(+2.26%)
May 13, 2011 8.860 8.889 8.754 8.842 4,830 +0.07(+0.81%)
May 12, 2011 8.654 8.848 8.654 8.772 3,354 +0.09(+1.02%)
May 11, 2011 8.836 8.836 8.683 8.683 5,666 -0.16(-1.80%)
May 10, 2011 8.395 8.842 8.371 8.842 9,096 +0.57(+6.90%)
May 09, 2011 8.471 8.572 8.271 8.271 13,755 -0.12(-1.47%)
May 06, 2011 8.283 8.466 8.265 8.395 3,567 -0.02(-0.21%)
May 05, 2011 8.418 8.418 8.413 8.413 509 +0.14(+1.71%)
May 04, 2011 8.318 8.418 8.242 8.271 5,773 +0.01(+0.07%)
May 03, 2011 8.389 8.389 8.242 8.265 6,116 -0.19(-2.30%)
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.