Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Guardian Inc
(NQ:
UG
)
8.860
-0.070 (-0.78%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
6.211
6.211
6.070
6.075
7,774
-0.11(-1.81%)
Nov 27, 2009
6.158
6.187
6.158
6.187
339
+0.06(+1.06%)
Nov 25, 2009
6.323
6.323
6.046
6.123
2,208
-0.12(-1.98%)
Nov 24, 2009
6.220
6.246
6.140
6.246
1,868
+0.06(+1.05%)
Nov 23, 2009
6.329
6.387
6.181
6.181
13,487
-0.24(-3.67%)
Nov 20, 2009
6.435
6.511
6.393
6.417
9,519
-0.06(-0.91%)
Nov 18, 2009
6.382
6.476
6.476
6.476
4,586
+0.09(+1.38%)
Nov 17, 2009
6.305
6.387
6.305
6.387
6,456
+0.08(+1.31%)
Nov 16, 2009
6.170
6.346
6.170
6.305
13,500
+0.21(+3.48%)
Nov 13, 2009
6.058
6.093
6.035
6.093
4,231
+0.06(+0.97%)
Nov 12, 2009
6.011
6.034
6.011
6.034
3,094
+0.22(+3.85%)
Nov 11, 2009
6.000
6.000
5.811
5.811
6,115
+0.00(+0.00%)
Nov 10, 2009
5.755
5.811
5.752
5.811
3,551
+0.09(+1.65%)
Nov 09, 2009
5.887
5.887
5.716
5.716
3,332
-0.14(-2.41%)
Nov 06, 2009
5.858
5.858
5.728
5.858
2,493
-0.02(-0.40%)
Nov 05, 2009
5.758
5.881
5.693
5.881
6,147
+0.19(+3.42%)
Nov 04, 2009
5.466
5.687
5.466
5.687
400
-0.20(-3.40%)
Nov 03, 2009
5.887
5.887
5.887
5.887
171
+0.06(+0.97%)
Nov 02, 2009
5.831
5.831
5.831
5.831
169
+0.00(+0.04%)
Oct 30, 2009
5.828
5.887
5.736
5.828
10,404
-0.02(-0.30%)
Oct 29, 2009
5.787
5.846
5.787
5.846
1,783
+0.00(+0.00%)
Oct 28, 2009
5.858
5.858
5.728
5.846
849
-0.04(-0.70%)
Oct 27, 2009
5.887
5.887
5.881
5.887
781
+0.01(+0.10%)
Oct 26, 2009
5.887
5.887
5.881
5.881
1,392
-0.15(-2.54%)
Oct 23, 2009
5.964
6.034
5.887
6.034
6,639
+0.09(+1.49%)
Oct 22, 2009
5.881
5.946
5.881
5.946
2,887
+0.20(+3.48%)
Oct 21, 2009
5.958
5.958
5.746
5.746
2,923
-0.11(-1.81%)
Oct 20, 2009
5.858
5.858
5.852
5.852
1,783
-0.01(-0.18%)
Oct 19, 2009
5.856
5.862
5.856
5.862
424
-0.02(-0.32%)
Oct 16, 2009
5.964
5.975
5.881
5.881
563
-0.01(-0.10%)
Oct 15, 2009
5.828
5.893
5.828
5.887
6,284
+0.06(+1.11%)
Oct 14, 2009
5.822
5.822
5.822
5.822
428
+0.05(+0.92%)
Oct 13, 2009
5.766
5.769
5.766
5.769
2,547
+0.06(+1.03%)
Oct 12, 2009
5.681
5.710
5.610
5.710
3,397
+0.03(+0.52%)
Oct 09, 2009
5.681
5.681
5.681
5.681
1,528
-0.03(-0.51%)
Oct 08, 2009
5.816
5.822
5.652
5.710
8,501
-0.04(-0.72%)
Oct 06, 2009
5.752
5.752
5.752
5.752
0
+0.16(+2.84%)
Oct 05, 2009
5.587
5.593
5.534
5.593
7,599
+0.06(+1.06%)
Oct 02, 2009
5.534
5.593
5.534
5.534
2,612
-0.12(-2.08%)
Oct 01, 2009
5.640
5.652
5.593
5.652
3,057
+0.11(+2.02%)
Sep 30, 2009
5.540
5.640
5.540
5.540
2,208
-0.10(-1.77%)
Sep 29, 2009
5.593
5.640
5.593
5.640
3,838
+0.11(+1.91%)
Sep 28, 2009
5.546
5.546
5.534
5.534
1,613
+0.00(+0.00%)
Sep 24, 2009
5.446
5.534
5.534
5.534
5,435
-0.09(-1.57%)
Sep 23, 2009
5.628
5.628
5.475
5.622
13,954
+0.18(+3.24%)
Sep 22, 2009
5.446
5.446
5.446
5.446
679
+0.00(+0.00%)
Sep 21, 2009
5.616
5.616
5.446
5.446
1,358
-0.19(-3.44%)
Sep 18, 2009
5.491
5.640
5.422
5.640
6,162
+0.14(+2.46%)
Sep 16, 2009
5.428
5.504
5.504
5.504
5,265
+0.11(+2.00%)
Sep 15, 2009
5.363
5.396
5.363
5.396
679
-0.02(-0.37%)
Sep 14, 2009
5.504
5.504
5.387
5.416
2,378
+0.06(+1.10%)
Sep 11, 2009
5.563
5.652
5.357
5.357
1,713
-0.09(-1.71%)
Sep 10, 2009
5.446
5.672
5.446
5.450
1,978
+0.03(+0.54%)
Sep 09, 2009
5.398
5.421
5.398
5.421
1,087
+0.03(+0.64%)
Sep 08, 2009
5.534
5.569
5.387
5.387
1,695
-0.15(-2.78%)
Sep 04, 2009
5.541
5.541
5.541
5.541
169
+0.15(+2.86%)
Sep 03, 2009
5.357
5.387
5.357
5.387
2,802
+0.06(+1.21%)
Sep 02, 2009
5.322
5.322
5.322
5.322
169
-0.11(-2.11%)
Sep 01, 2009
5.446
5.446
5.416
5.437
1,513
-0.04(-0.70%)
Aug 31, 2009
5.475
5.534
5.475
5.475
2,053
+0.00(+0.00%)
Aug 28, 2009
5.446
5.475
5.446
5.475
1,528
+0.12(+2.20%)
Aug 27, 2009
5.351
5.712
5.304
5.357
15,131
-0.15(-2.67%)
Aug 26, 2009
5.334
5.534
5.334
5.504
3,906
+0.06(+1.08%)
Aug 25, 2009
5.519
5.519
5.446
5.446
6,624
-0.12(-2.22%)
Aug 24, 2009
5.440
5.604
5.416
5.569
3,706
+0.23(+4.30%)
Aug 21, 2009
5.340
5.413
5.334
5.340
7,455
-0.11(-1.95%)
Aug 20, 2009
5.546
5.546
5.410
5.446
5,877
+0.09(+1.74%)
Aug 19, 2009
5.345
5.404
5.328
5.353
3,130
+0.01(+0.13%)
Aug 18, 2009
5.304
5.357
5.304
5.345
5,102
-0.27(-4.89%)
Aug 17, 2009
5.460
5.634
5.363
5.620
6,358
+0.16(+3.02%)
Aug 14, 2009
5.428
5.625
5.416
5.456
3,018
-0.14(-2.45%)
Aug 13, 2009
5.710
5.710
5.416
5.593
24,151
+0.18(+3.26%)
Aug 12, 2009
5.487
5.487
5.292
5.416
14,243
+0.02(+0.44%)
Aug 11, 2009
5.428
5.428
5.393
5.393
1,868
+0.01(+0.16%)
Aug 10, 2009
5.534
5.534
5.181
5.384
5,724
-0.03(-0.60%)
Aug 07, 2009
5.334
5.416
5.181
5.416
7,499
+0.11(+2.11%)
Aug 06, 2009
5.298
5.381
5.298
5.304
1,800
+0.01(+0.11%)
Aug 05, 2009
5.304
5.398
5.298
5.298
6,799
-0.01(-0.11%)
Aug 04, 2009
5.334
5.440
5.239
5.304
2,480
-0.15(-2.70%)
Aug 03, 2009
5.357
5.557
5.298
5.451
7,971
-0.19(-3.30%)
Jul 31, 2009
5.534
5.737
5.298
5.637
4,229
+0.13(+2.31%)
Jul 30, 2009
5.410
5.510
5.410
5.510
1,708
+0.09(+1.74%)
Jul 29, 2009
5.328
5.416
5.251
5.416
5,265
+0.18(+3.36%)
Jul 28, 2009
5.357
5.357
5.240
5.240
3,269
-0.06(-1.21%)
Jul 27, 2009
5.451
5.593
5.304
5.304
12,451
-0.29(-5.16%)
Jul 24, 2009
5.755
5.755
5.353
5.593
4,246
-0.18(-3.06%)
Jul 23, 2009
5.746
5.887
5.298
5.769
19,522
+0.11(+1.90%)
Jul 22, 2009
5.652
5.662
5.493
5.662
4,681
+0.06(+1.02%)
Jul 21, 2009
5.740
5.740
5.493
5.604
3,020
-0.12(-2.16%)
Jul 20, 2009
5.679
5.728
5.679
5.728
2,454
+0.08(+1.46%)
Jul 17, 2009
5.715
5.715
5.534
5.646
1,613
+0.11(+2.02%)
Jul 16, 2009
5.671
5.681
5.534
5.534
3,331
+0.07(+1.24%)
Jul 15, 2009
5.446
5.466
5.431
5.466
2,208
+0.24(+4.56%)
Jul 14, 2009
5.239
5.707
5.139
5.228
5,247
+0.13(+2.60%)
Jul 13, 2009
5.728
5.728
5.095
5.095
4,178
-0.61(-10.66%)
Jul 10, 2009
5.703
5.703
5.703
5.703
509
+0.25(+4.51%)
Jul 09, 2009
5.457
5.457
5.457
5.457
169
-0.14(-2.42%)
Jul 08, 2009
5.475
5.652
5.039
5.593
6,842
+0.11(+2.04%)
Jul 06, 2009
5.475
5.481
5.481
5.481
2,038
-0.03(-0.61%)
Jul 01, 2009
5.514
5.514
5.514
5.514
0
+0.06(+1.15%)
Jun 30, 2009
5.451
5.451
5.451
5.451
169
-0.08(-1.49%)
Jun 29, 2009
5.363
5.534
5.363
5.534
1,189
-0.22(-3.79%)
Jun 26, 2009
5.398
5.752
5.398
5.752
8,041
+0.51(+9.77%)
Jun 25, 2009
5.440
5.440
5.240
5.240
2,254
-0.09(-1.66%)
Jun 23, 2009
5.328
5.328
5.328
5.328
0
+0.00(+0.00%)
Jun 22, 2009
5.398
5.398
5.116
5.328
5,839
+0.01(+0.11%)
Jun 19, 2009
5.540
5.563
5.322
5.322
11,601
-0.28(-5.04%)
Jun 18, 2009
5.581
5.604
5.581
5.604
2,925
+0.01(+0.21%)
Jun 16, 2009
5.593
5.593
5.593
5.593
0
+0.06(+1.17%)
Jun 15, 2009
5.652
5.652
5.519
5.528
2,685
+0.14(+2.62%)
Jun 12, 2009
5.719
5.719
5.387
5.387
1,939
-0.37(-6.35%)
Jun 11, 2009
5.004
5.752
5.004
5.752
2,853
+0.74(+14.81%)
Jun 10, 2009
5.752
5.752
5.004
5.010
39,428
-0.73(-12.72%)
Jun 09, 2009
5.557
5.740
5.416
5.740
9,422
+0.38(+7.14%)
Jun 08, 2009
5.398
5.746
5.239
5.357
8,720
+0.09(+1.68%)
Jun 05, 2009
5.446
5.455
5.269
5.269
3,669
-0.09(-1.65%)
Jun 04, 2009
5.351
5.357
5.334
5.357
2,096
+0.00(+0.00%)
Jun 03, 2009
5.292
5.357
5.239
5.357
6,227
+0.06(+1.11%)
Jun 02, 2009
5.316
5.316
5.239
5.298
1,223
-0.06(-1.10%)
Jun 01, 2009
5.575
5.587
5.028
5.357
6,555
+0.00(+0.00%)
May 28, 2009
5.357
5.357
5.357
5.357
1,528
-0.06(-1.09%)
May 27, 2009
5.151
5.752
5.151
5.416
7,893
+0.27(+5.15%)
May 26, 2009
5.116
5.151
5.116
5.151
2,675
+0.15(+2.94%)
May 22, 2009
5.357
5.004
5.004
5.004
1,528
+0.00(+0.00%)
May 21, 2009
5.057
5.057
4.986
5.004
5,389
-0.11(-2.17%)
May 20, 2009
5.116
5.151
5.033
5.115
4,034
-0.01(-0.14%)
May 19, 2009
5.092
5.151
5.092
5.122
1,450
+0.03(+0.68%)
May 18, 2009
5.110
5.110
4.975
5.087
4,886
+0.08(+1.54%)
May 15, 2009
4.975
5.016
4.975
5.010
4,671
+0.14(+2.90%)
May 13, 2009
5.134
4.869
4.869
4.869
14,948
-0.25(-4.94%)
May 12, 2009
4.286
5.157
4.286
5.122
40,305
+0.85(+19.83%)
May 11, 2009
4.327
4.327
4.274
4.274
339
+0.02(+0.55%)
May 08, 2009
4.221
4.268
4.221
4.251
6,454
+0.03(+0.70%)
May 07, 2009
4.262
4.268
4.086
4.221
56,309
+0.10(+2.43%)
May 06, 2009
4.150
4.268
4.121
4.121
8,858
-0.01(-0.29%)
May 05, 2009
4.263
4.263
4.133
4.133
745
+0.02(+0.43%)
May 04, 2009
4.298
4.298
4.092
4.115
12,841
-0.01(-0.14%)
May 01, 2009
4.268
4.268
4.121
4.121
18,515
+0.00(+0.00%)
Apr 30, 2009
4.268
4.580
4.087
4.121
18,554
+0.00(+0.00%)
Apr 29, 2009
4.209
4.327
3.991
4.121
42,562
-0.09(-2.10%)
Apr 28, 2009
4.395
4.395
4.121
4.209
2,376
-0.02(-0.56%)
Apr 27, 2009
4.439
4.439
4.115
4.233
11,924
-0.12(-2.84%)
Apr 24, 2009
4.351
4.356
4.327
4.356
2,208
+0.18(+4.23%)
Apr 23, 2009
4.186
4.186
4.180
4.180
679
-0.26(-5.96%)
Apr 21, 2009
4.462
4.445
4.445
4.445
1,698
+0.21(+4.86%)
Apr 20, 2009
4.039
4.356
4.039
4.239
1,997
+0.21(+5.11%)
Apr 17, 2009
3.933
4.710
3.933
4.033
14,441
-0.09(-2.14%)
Apr 16, 2009
4.115
4.121
4.101
4.121
12,495
+0.00(+0.00%)
Apr 15, 2009
4.115
4.121
4.039
4.121
9,612
+0.20(+5.11%)
Apr 14, 2009
4.097
4.392
3.921
3.921
8,374
-0.20(-4.86%)
Apr 13, 2009
4.245
4.245
4.033
4.121
13,419
-0.49(-10.60%)
Apr 09, 2009
4.710
4.710
4.298
4.610
4,007
-0.10(-2.12%)
Apr 08, 2009
4.409
4.710
4.097
4.710
4,841
+0.59(+14.29%)
Apr 07, 2009
4.121
4.121
4.121
4.121
5,265
+0.00(+0.00%)
Apr 06, 2009
4.127
4.150
4.003
4.121
25,617
-0.54(-11.57%)
Apr 03, 2009
4.180
4.710
4.180
4.660
2,299
+0.41(+9.64%)
Apr 02, 2009
4.415
4.769
4.150
4.250
28,623
+0.13(+3.14%)
Apr 01, 2009
4.127
4.127
4.115
4.121
3,057
+0.00(+0.00%)
Mar 31, 2009
4.121
4.121
4.115
4.121
8,832
+0.02(+0.49%)
Mar 30, 2009
4.080
4.121
3.974
4.101
7,134
-0.42(-9.30%)
Mar 26, 2009
4.027
4.521
4.027
4.521
12,535
+0.64(+16.36%)
Mar 25, 2009
4.339
4.529
3.885
3.885
16,718
+0.06(+1.54%)
Mar 24, 2009
4.739
4.739
3.532
3.827
28,810
-1.27(-24.94%)
Mar 23, 2009
4.574
5.281
4.574
5.098
6,454
+0.68(+15.47%)
Mar 20, 2009
4.121
4.415
4.121
4.415
1,528
+0.26(+6.38%)
Mar 19, 2009
4.121
4.604
4.121
4.150
3,966
+0.21(+5.22%)
Mar 18, 2009
3.915
3.944
3.915
3.944
1,122
+0.12(+3.08%)
Mar 17, 2009
3.827
4.039
3.827
3.827
1,019
+0.10(+2.82%)
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
.