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 (%)
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.