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

United Guardian Inc (NQ: UG )

9.070 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 28, 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 (%)
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%)
May 02, 2011 8.460 8.460 8.389 8.460 1,678 +0.08(+0.91%)
Apr 29, 2011 8.254 8.383 8.254 8.383 3,006 -0.01(-0.07%)
Apr 28, 2011 8.436 8.442 8.389 8.389 679 +0.05(+0.64%)
Apr 27, 2011 8.389 8.389 8.336 8.336 2,463 +0.01(+0.07%)
Apr 26, 2011 8.307 8.507 8.301 8.330 4,919 +0.03(+0.35%)
Apr 25, 2011 8.548 8.625 8.301 8.301 17,027 -0.25(-2.89%)
Apr 21, 2011 8.760 8.860 8.548 8.548 7,791 -0.23(-2.62%)
Apr 20, 2011 8.519 8.825 8.477 8.778 6,872 +0.25(+2.90%)
Apr 19, 2011 8.530 8.530 8.448 8.530 2,186 +0.12(+1.44%)
Apr 18, 2011 8.366 8.409 8.366 8.409 949 -0.15(-1.76%)
Apr 13, 2011 8.560 8.560 8.560 8.560 0 +0.02(+0.21%)
Apr 12, 2011 8.568 8.625 8.542 8.542 2,333 -0.05(-0.56%)
Apr 11, 2011 8.572 8.660 8.536 8.590 2,473 -0.10(-1.14%)
Apr 08, 2011 8.846 8.846 8.689 8.689 4,579 -0.23(-2.57%)
Apr 07, 2011 8.919 8.919 8.919 8.919 169 +0.00(+0.00%)
Apr 06, 2011 8.860 8.919 8.831 8.919 1,528 +0.02(+0.24%)
Apr 05, 2011 8.860 8.913 8.713 8.898 1,428 +0.16(+1.78%)
Apr 04, 2011 8.725 8.831 8.725 8.742 1,868 -0.02(-0.20%)
Apr 01, 2011 8.760 8.760 8.695 8.760 6,820 -0.13(-1.46%)
Mar 31, 2011 8.560 8.889 8.560 8.889 1,151 +0.06(+0.73%)
Mar 30, 2011 8.542 8.831 8.542 8.825 1,792 +0.12(+1.35%)
Mar 29, 2011 8.648 8.825 8.601 8.707 13,497 +0.08(+0.96%)
Mar 28, 2011 8.513 8.625 8.507 8.625 10,942 +0.12(+1.38%)
Mar 25, 2011 8.524 8.889 8.430 8.507 6,498 -0.01(-0.14%)
Mar 24, 2011 8.925 8.925 8.366 8.519 7,365 +0.05(+0.56%)
Mar 23, 2011 8.377 8.471 8.377 8.471 679 +0.08(+0.98%)
Mar 22, 2011 8.466 8.466 8.324 8.389 2,529 -0.08(-0.90%)
Mar 21, 2011 8.360 8.677 8.336 8.466 2,026 -0.04(-0.48%)
Mar 18, 2011 8.831 8.948 8.507 8.507 8,673 -0.32(-3.67%)
Mar 17, 2011 8.348 8.978 8.348 8.831 6,860 +0.52(+6.23%)
Mar 16, 2011 8.501 8.501 8.301 8.313 6,614 -0.08(-0.91%)
Mar 15, 2011 8.471 8.471 8.389 8.389 3,981 -0.13(-1.51%)
Mar 14, 2011 8.542 8.748 8.354 8.517 4,608 -0.18(-2.04%)
Mar 11, 2011 8.536 8.695 8.536 8.695 1,392 +0.11(+1.23%)
Mar 10, 2011 8.542 8.589 8.536 8.589 2,507 -0.09(-1.02%)
Mar 09, 2011 8.554 8.686 8.542 8.678 1,189 +0.14(+1.66%)
Mar 08, 2011 8.683 8.814 8.530 8.536 6,667 -0.15(-1.69%)
Mar 07, 2011 8.960 8.960 8.683 8.683 8,304 -0.21(-2.41%)
Mar 04, 2011 9.007 9.007 8.836 8.898 3,567 -0.11(-1.22%)
Mar 03, 2011 8.945 9.007 8.942 9.007 5,118 +0.12(+1.36%)
Mar 01, 2011 8.942 8.886 8.886 8.886 1,528 -0.06(-0.69%)
Feb 28, 2011 8.860 8.948 8.848 8.948 871 +0.16(+1.88%)
Feb 25, 2011 8.825 8.919 8.772 8.783 2,038 -0.01(-0.13%)
Feb 24, 2011 8.825 8.825 8.719 8.795 849 +0.01(+0.13%)
Feb 23, 2011 8.842 8.948 8.783 8.783 4,015 -0.05(-0.53%)
Feb 22, 2011 8.866 8.948 8.831 8.831 5,775 +0.03(+0.32%)
Feb 18, 2011 8.825 8.913 8.803 8.803 2,072 +0.11(+1.31%)
Feb 17, 2011 8.719 8.831 8.689 8.689 1,358 +0.01(+0.07%)
Feb 16, 2011 8.772 8.836 8.604 8.683 3,235 -0.22(-2.45%)
Feb 15, 2011 8.795 8.937 8.613 8.901 3,193 +0.18(+2.09%)
Feb 14, 2011 8.948 8.948 8.719 8.719 2,038 -0.08(-0.88%)
Feb 11, 2011 8.919 8.919 8.796 8.796 3,801 -0.09(-1.05%)
Feb 10, 2011 8.789 8.948 8.625 8.889 11,143 +0.11(+1.27%)
Feb 09, 2011 8.395 8.984 8.395 8.778 20,684 -0.15(-1.71%)
Feb 08, 2011 8.371 9.037 8.371 8.931 20,737 +0.45(+5.27%)
Feb 07, 2011 8.589 8.595 8.360 8.483 1,116 +0.04(+0.42%)
Feb 04, 2011 8.595 8.595 8.448 8.448 764 +0.00(+0.00%)
Feb 03, 2011 8.448 8.448 8.442 8.448 509 +0.06(+0.70%)
Feb 02, 2011 8.389 8.389 8.389 8.389 679 -0.06(-0.70%)
Feb 01, 2011 8.283 8.448 8.242 8.448 5,496 +0.00(+0.00%)
Jan 31, 2011 8.338 8.448 8.338 8.448 679 +0.14(+1.73%)
Jan 28, 2011 8.360 8.360 8.304 8.304 2,378 -0.07(-0.87%)
Jan 27, 2011 8.418 8.448 8.301 8.377 6,128 +0.00(+0.00%)
Jan 26, 2011 8.477 8.492 8.277 8.377 10,730 +0.02(+0.25%)
Jan 25, 2011 8.271 8.360 8.271 8.356 1,019 +0.02(+0.27%)
Jan 24, 2011 8.283 8.360 8.283 8.334 609 +0.00(+0.04%)
Jan 21, 2011 8.295 8.418 8.278 8.330 5,425 -0.04(-0.49%)
Jan 20, 2011 8.389 8.513 8.330 8.371 3,721 +0.02(+0.21%)
Jan 19, 2011 8.448 8.512 8.295 8.354 5,367 +0.02(+0.21%)
Jan 18, 2011 8.513 8.513 8.336 8.336 4,013 -0.18(-2.07%)
Jan 14, 2011 8.572 8.572 8.389 8.513 7,057 +0.04(+0.42%)
Jan 13, 2011 8.477 8.572 8.466 8.477 2,717 +0.18(+2.20%)
Jan 12, 2011 8.489 8.489 8.295 8.295 6,205 -0.21(-2.42%)
Jan 11, 2011 8.400 8.530 8.389 8.501 1,367 +0.14(+1.69%)
Jan 10, 2011 8.254 8.571 8.254 8.360 5,466 +0.06(+0.78%)
Jan 07, 2011 8.389 8.389 8.295 8.295 1,019 -0.09(-1.12%)
Jan 06, 2011 8.389 8.389 8.301 8.389 6,284 +0.07(+0.85%)
Jan 05, 2011 8.260 8.413 8.242 8.318 5,928 -0.07(-0.84%)
Jan 04, 2011 8.413 8.471 8.301 8.389 14,013 -0.03(-0.35%)
Jan 03, 2011 8.242 8.418 8.242 8.418 2,276 +0.18(+2.14%)
Dec 31, 2010 8.262 8.262 8.242 8.242 392 -0.03(-0.36%)
Dec 30, 2010 8.260 8.301 8.260 8.271 3,312 +0.09(+1.08%)
Dec 29, 2010 8.301 8.301 8.183 8.183 1,902 -0.08(-1.02%)
Dec 28, 2010 8.265 8.301 8.248 8.267 5,552 +0.03(+0.31%)
Dec 27, 2010 8.295 8.301 8.242 8.242 7,108 -0.03(-0.36%)
Dec 23, 2010 8.265 8.301 8.130 8.271 3,906 +0.06(+0.72%)
Dec 22, 2010 7.983 8.377 7.741 8.212 12,152 -0.11(-1.34%)
Dec 21, 2010 8.342 8.348 7.930 8.324 9,514 +0.16(+1.95%)
Dec 20, 2010 8.030 8.454 7.924 8.165 9,660 +0.26(+3.28%)
Dec 17, 2010 7.824 8.180 7.765 7.906 20,534 +0.03(+0.37%)
Dec 16, 2010 7.900 7.918 7.830 7.877 5,265 -0.03(-0.37%)
Dec 15, 2010 7.906 8.089 7.797 7.906 6,196 +0.08(+0.98%)
Dec 14, 2010 8.448 8.448 7.624 7.830 18,795 -0.34(-4.18%)
Dec 13, 2010 8.289 8.371 8.006 8.171 20,205 -0.22(-2.60%)
Dec 10, 2010 8.719 8.776 8.271 8.389 22,792 -0.38(-4.36%)
Dec 09, 2010 9.025 9.025 8.159 8.772 53,656 -0.26(-2.83%)
Dec 08, 2010 8.978 9.027 8.689 9.027 8,917 -0.03(-0.37%)
Dec 07, 2010 8.360 9.078 8.165 9.060 29,442 +0.59(+6.95%)
Dec 06, 2010 8.451 8.471 8.159 8.471 3,482 +0.25(+3.08%)
Dec 03, 2010 8.177 8.313 8.136 8.218 6,794 +0.09(+1.09%)
Dec 02, 2010 8.471 8.471 8.095 8.130 17,604 -0.34(-4.03%)
Dec 01, 2010 8.418 8.471 7.953 8.471 21,360 +0.02(+0.28%)
Nov 30, 2010 7.948 8.460 7.942 8.448 10,426 +0.54(+6.77%)
Nov 29, 2010 8.154 8.154 7.800 7.912 6,794 -0.31(-3.79%)
Nov 26, 2010 8.048 8.501 8.036 8.224 3,026 +0.24(+3.02%)
Nov 24, 2010 8.018 7.983 7.983 7.983 3,348 -0.20(-2.45%)
Nov 23, 2010 8.271 8.301 8.006 8.183 2,043 -0.09(-1.07%)
Nov 22, 2010 8.301 8.360 8.271 8.271 5,034 -0.12(-1.40%)
Nov 19, 2010 8.307 8.389 8.301 8.389 1,019 -0.08(-0.97%)
Nov 18, 2010 8.477 8.498 8.301 8.471 1,995 +0.20(+2.42%)
Nov 17, 2010 8.489 8.489 8.242 8.271 620 -0.24(-2.77%)
Nov 16, 2010 8.418 8.507 8.242 8.507 7,582 +0.09(+1.05%)
Nov 15, 2010 8.183 8.492 8.183 8.418 5,292 +0.38(+4.69%)
Nov 12, 2010 8.148 8.236 8.042 8.042 1,698 -0.09(-1.09%)
Nov 11, 2010 8.059 8.324 8.030 8.130 2,038 +0.10(+1.25%)
Nov 10, 2010 7.977 8.033 7.977 8.030 1,189 +0.00(+0.00%)
Nov 09, 2010 7.706 8.030 7.706 8.030 5,055 +0.38(+4.92%)
Nov 08, 2010 7.818 7.818 7.647 7.653 16,244 -0.09(-1.14%)
Nov 05, 2010 7.736 7.741 7.712 7.741 4,149 +0.06(+0.77%)
Nov 04, 2010 7.700 7.765 7.653 7.683 7,737 -0.14(-1.81%)
Nov 03, 2010 7.824 7.824 7.824 7.824 169 +0.12(+1.53%)
Nov 01, 2010 7.712 7.706 7.706 7.706 2,038 -0.01(-0.08%)
Oct 29, 2010 7.927 7.927 7.653 7.712 3,057 +0.05(+0.61%)
Oct 28, 2010 7.948 7.948 7.665 7.665 2,751 -0.08(-1.06%)
Oct 27, 2010 7.948 7.968 7.659 7.747 1,965 -0.29(-3.66%)
Oct 25, 2010 8.071 8.071 7.830 8.042 4,518 +0.09(+1.11%)
Oct 22, 2010 7.850 8.095 7.842 7.953 1,868 +0.07(+0.90%)
Oct 21, 2010 7.948 8.095 7.830 7.883 8,134 -0.12(-1.47%)
Oct 20, 2010 8.177 8.177 7.948 8.001 2,906 -0.09(-1.16%)
Oct 19, 2010 8.221 8.221 8.095 8.095 339 -0.15(-1.79%)
Oct 18, 2010 8.342 8.342 8.095 8.242 4,304 +0.08(+1.01%)
Oct 15, 2010 8.218 8.242 8.112 8.159 4,926 +0.06(+0.80%)
Oct 14, 2010 7.965 8.212 7.965 8.095 1,365 +0.15(+1.85%)
Oct 13, 2010 8.242 8.242 7.836 7.948 3,412 -0.12(-1.53%)
Oct 12, 2010 8.077 8.154 7.889 8.071 5,398 -0.02(-0.22%)
Oct 11, 2010 7.953 8.183 7.889 8.089 12,393 +0.19(+2.46%)
Oct 08, 2010 8.295 8.330 7.889 7.895 14,098 +0.01(+0.07%)
Oct 07, 2010 7.836 7.889 7.818 7.889 509 -0.44(-5.30%)
Oct 06, 2010 8.336 8.348 8.159 8.330 5,265 +0.01(+0.07%)
Oct 05, 2010 8.448 8.448 8.324 8.324 4,076 +0.08(+1.00%)
Oct 04, 2010 8.418 8.448 8.242 8.242 4,076 +0.00(+0.00%)
Oct 01, 2010 8.383 8.430 8.242 8.242 4,304 -0.16(-1.89%)
Sep 30, 2010 8.301 8.401 8.301 8.401 10,698 +0.16(+1.92%)
Sep 29, 2010 8.254 8.254 8.243 8.243 575 -0.16(-1.88%)
Sep 28, 2010 8.289 8.401 8.289 8.401 757 +0.11(+1.35%)
Sep 27, 2010 8.089 8.289 8.089 8.289 4,742 +0.19(+2.40%)
Sep 24, 2010 8.101 8.101 8.095 8.095 1,992 -0.15(-1.78%)
Sep 23, 2010 8.101 8.242 8.101 8.242 509 +0.03(+0.36%)
Sep 22, 2010 8.254 8.254 7.965 8.212 1,189 -0.04(-0.43%)
Sep 21, 2010 8.466 8.466 8.248 8.248 723 -0.17(-2.01%)
Sep 20, 2010 8.389 8.417 8.160 8.417 5,014 +0.12(+1.40%)
Sep 17, 2010 8.466 8.466 8.124 8.301 9,887 +0.24(+2.99%)
Sep 15, 2010 8.083 8.083 8.006 8.059 6,205 -0.09(-1.08%)
Sep 14, 2010 7.435 8.193 7.418 8.148 30,940 +0.72(+9.67%)
Sep 13, 2010 7.150 7.477 7.150 7.429 1,280 -0.03(-0.39%)
Sep 10, 2010 7.565 7.565 7.459 7.459 679 -0.03(-0.46%)
Sep 09, 2010 7.141 7.493 7.123 7.493 2,887 -0.01(-0.09%)
Sep 08, 2010 7.506 7.535 7.494 7.500 1,189 +0.11(+1.51%)
Sep 07, 2010 7.329 7.488 7.247 7.388 2,928 +0.24(+3.29%)
Sep 03, 2010 7.087 7.417 7.087 7.153 1,189 -0.26(-3.49%)
Sep 02, 2010 7.471 7.471 7.412 7.412 679 -0.15(-2.02%)
Sep 01, 2010 7.241 7.565 7.106 7.565 5,523 +0.02(+0.27%)
Aug 31, 2010 7.624 7.624 7.541 7.544 7,154 -0.01(-0.11%)
Aug 30, 2010 7.500 7.653 7.379 7.553 7,932 +0.20(+2.71%)
Aug 27, 2010 7.353 7.353 7.353 7.353 1,897 -0.13(-1.73%)
Aug 26, 2010 7.159 7.482 7.159 7.482 1,885 +0.12(+1.68%)
Aug 25, 2010 7.276 7.388 7.076 7.359 9,369 +0.06(+0.89%)
Aug 24, 2010 7.259 7.329 7.259 7.294 849 +0.16(+2.23%)
Aug 23, 2010 7.494 7.494 7.135 7.135 6,964 -0.02(-0.25%)
Aug 20, 2010 7.153 7.153 7.141 7.153 516 +0.04(+0.58%)
Aug 19, 2010 7.023 7.176 7.023 7.112 1,358 +0.09(+1.26%)
Aug 18, 2010 7.123 7.135 7.023 7.023 1,910 +0.00(+0.00%)
Aug 17, 2010 6.994 7.553 6.994 7.023 2,038 +0.04(+0.59%)
Aug 16, 2010 7.359 7.359 6.858 6.982 4,599 -0.47(-6.25%)
Aug 12, 2010 7.594 7.447 7.447 7.447 1,528 +0.03(+0.40%)
Aug 11, 2010 7.123 7.477 7.035 7.418 8,968 +0.38(+5.44%)
Aug 10, 2010 6.888 7.035 6.888 7.035 3,057 +0.11(+1.53%)
Aug 09, 2010 6.841 6.929 6.758 6.929 4,416 +0.15(+2.17%)
Aug 06, 2010 6.723 6.923 6.699 6.782 6,386 -0.06(-0.86%)
Aug 05, 2010 6.623 6.841 6.599 6.841 1,532 -0.00(-0.00%)
Aug 04, 2010 6.711 6.841 6.711 6.841 9,874 +0.18(+2.74%)
Aug 03, 2010 6.664 6.778 6.606 6.658 5,805 -0.09(-1.31%)
Aug 02, 2010 6.646 6.747 6.552 6.747 8,415 +0.10(+1.51%)
Jul 30, 2010 6.646 6.646 6.646 6.646 1,698 +0.00(+0.00%)
Jul 29, 2010 6.735 6.747 6.599 6.646 4,076 +0.01(+0.18%)
Jul 28, 2010 6.546 6.747 6.546 6.635 679 +0.09(+1.44%)
Jul 27, 2010 6.623 6.646 6.535 6.541 6,307 -0.09(-1.42%)
Jul 26, 2010 6.764 6.841 6.476 6.635 5,440 -0.07(-1.05%)
Jul 22, 2010 6.517 6.705 6.705 6.705 6,284 +0.11(+1.70%)
Jul 21, 2010 6.570 6.594 6.570 6.594 1,273 +0.10(+1.54%)
Jul 20, 2010 6.505 6.535 6.493 6.493 679 -0.02(-0.27%)
Jul 19, 2010 6.470 6.511 6.470 6.511 1,358 -0.09(-1.34%)
Jul 16, 2010 6.541 6.599 6.511 6.599 1,533 -0.08(-1.15%)
Jul 15, 2010 6.626 6.694 6.626 6.676 7,744 -0.30(-4.30%)
Jul 13, 2010 6.976 6.976 6.976 6.976 0 +0.11(+1.59%)
Jul 12, 2010 6.770 6.869 6.770 6.867 2,598 +0.09(+1.35%)
Jul 09, 2010 6.717 6.853 6.717 6.776 1,868 +0.04(+0.52%)
Jul 08, 2010 6.770 6.853 6.541 6.741 4,779 -0.15(-2.14%)
Jul 07, 2010 6.770 6.888 6.770 6.888 3,480 +0.02(+0.29%)
Jul 06, 2010 6.911 6.911 6.829 6.868 3,244 -0.04(-0.63%)
Jul 02, 2010 6.917 6.917 6.911 6.911 2,293 -0.05(-0.76%)
Jul 01, 2010 6.923 6.976 6.917 6.964 2,547 +0.00(+0.00%)
Jun 30, 2010 6.976 6.997 6.923 6.964 2,717 -0.02(-0.34%)
Jun 29, 2010 7.006 7.059 6.917 6.988 2,717 -0.04(-0.59%)
Jun 24, 2010 7.324 7.029 7.029 7.029 1,019 +0.02(+0.34%)
Jun 23, 2010 6.926 7.006 6.926 7.006 349 -0.05(-0.75%)
Jun 22, 2010 7.029 7.059 6.947 7.059 2,085 +0.03(+0.42%)
Jun 21, 2010 7.035 7.182 7.029 7.029 1,525 -0.08(-1.16%)
Jun 18, 2010 7.153 7.182 7.112 7.112 4,416 -0.08(-1.15%)
Jun 17, 2010 7.129 7.194 7.129 7.194 3,196 +0.01(+0.16%)
Jun 16, 2010 7.011 7.182 7.011 7.182 1,783 +0.00(+0.00%)
Jun 15, 2010 7.064 7.182 7.064 7.182 17,740 +0.24(+3.39%)
Jun 14, 2010 7.006 7.480 6.947 6.947 9,279 -0.03(-0.42%)
Jun 11, 2010 7.064 7.181 6.917 6.976 2,175 -0.12(-1.72%)
Jun 10, 2010 7.006 7.098 6.917 7.098 3,300 +0.12(+1.75%)
Jun 08, 2010 6.976 6.976 6.976 6.976 0 +0.05(+0.68%)
Jun 07, 2010 6.947 7.006 6.929 6.929 4,671 -0.04(-0.59%)
Jun 04, 2010 6.973 7.182 6.906 6.970 6,419 -0.09(-1.33%)
Jun 03, 2010 7.035 7.182 6.917 7.064 7,728 +0.06(+0.93%)
Jun 02, 2010 6.947 7.000 6.935 7.000 3,502 +0.06(+0.93%)
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.