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
)
8.950
+0.020 (+0.22%)
Streaming Delayed Price
Updated: 1:12 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 (%)
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%)
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
.