$22.17 -0.37 (%) United-Guardian Inc - NASDAQ

May. 29, 2015 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
5/29/201522.1522.5921.9022.171,454
5/28/201522.5022.7021.6022.5414,974
5/27/201522.1622.7622.0022.705,595
5/26/201522.1922.8322.0022.3215,112
5/22/201521.1522.5921.1522.596,069
5/21/201520.3322.5019.1120.798,156
5/20/201519.5521.0019.5520.6610,179
5/19/201519.0319.9818.8519.5514,590
5/18/201519.2419.2418.9219.206,455
5/15/201518.9019.2418.9019.2312,184
5/14/201519.0819.0818.5818.5811,167
5/13/201518.8019.1318.3018.3713,038
5/12/201518.5119.1818.0819.1827,782
5/11/201519.2319.2318.1818.3014,072
5/8/201519.2119.2119.2119.210
5/7/201519.1319.2118.1219.213,818
5/6/201519.0619.2418.9419.023,386
5/5/201518.9518.9518.6218.74707
5/4/201519.0119.2418.6618.672,482
5/1/201518.4719.0618.4718.872,026
4/30/201518.3918.6818.3918.576,925
4/29/201518.4018.5618.4018.406,529
4/28/201518.7019.1818.2918.429,414
4/27/201519.2319.2318.6118.7017,456
4/24/201518.2019.2118.0719.219,464
4/23/201518.6118.8918.1318.2118,921
4/22/201518.8218.8218.5318.702,639
4/21/201518.4618.8218.4618.603,415
4/20/201518.2018.4818.0118.3623,749
4/17/201518.1518.2318.0018.2315,855
4/16/201518.7718.7717.8618.0814,217
4/15/201518.8618.8818.7518.763,360
4/14/201518.5918.5918.5518.551,020
4/13/201518.6118.6118.5918.59529
4/10/201518.5818.6018.4918.601,527
4/9/201518.7518.7518.5518.575,619
4/8/201518.7618.7618.7518.751,473
4/7/201518.7518.8718.7518.87942
4/6/201518.7618.8218.7518.75542
4/2/201518.6518.7418.6518.74488
4/1/201518.5118.9418.5118.942,707
3/31/201518.5918.9818.5918.653,006
3/30/201518.8719.0218.6818.685,381
3/27/201518.7419.0018.7419.00949
3/26/201518.5618.5618.5618.56210
3/25/201518.6018.7818.3018.733,192
3/24/201518.8518.8518.5018.543,352
3/23/201518.2519.3318.2519.004,077
3/20/201518.6819.0018.0518.2515,586
3/19/201518.9019.4018.4518.5228,159
3/18/201519.8520.3018.6818.9426,560
3/17/201519.0820.7519.0820.0044,517
3/16/201518.0518.7517.9518.6519,423
3/13/201518.4018.7017.5518.2016,021
3/12/201518.4619.2518.4618.643,570
3/11/201518.1218.7518.1218.471,702
3/10/201518.4518.4618.0018.463,086
3/9/201518.4318.4918.4318.49475
3/6/201519.1419.1418.5018.507,679
3/5/201519.8819.8818.5818.885,241
3/4/201518.6818.9918.6618.963,100
3/3/201518.6819.9218.6818.686,580
3/2/201518.9220.3918.6818.803,629
2/27/201518.6820.0018.6818.912,945
2/26/201519.0319.0318.6918.709,970
2/25/201518.8220.0018.8218.951,164
2/24/201520.2020.2018.7519.0514,368
2/23/201520.3220.3220.2120.241,067
2/20/201520.5020.5020.5020.50695
2/19/201520.5020.7920.4020.502,249
2/18/201520.3120.9420.3120.70981
2/17/201520.3521.1320.2621.138,456
2/13/201521.4021.4021.4021.400
2/12/201520.4022.5520.1821.4011,693
2/11/201520.6922.0020.3721.459,053
2/10/201521.0521.0521.0521.05117
2/9/201521.0521.0521.0521.051,112
2/6/201520.6020.9920.6020.991,397
2/5/201521.4921.4920.4620.542,080
2/4/201521.3221.4020.8921.142,025
2/3/201521.4421.4421.4421.44405
2/2/201521.3821.3821.3821.38433
1/30/201521.3021.8121.3021.373,459
1/29/201522.1522.1521.3121.831,629
1/28/201521.8722.1421.0522.132,694
1/27/201521.9322.2421.5021.504,206
1/26/201520.4622.0520.1921.307,366
1/23/201520.0620.9219.8520.024,181
1/22/201519.1119.9219.0019.9216,956
1/21/201519.0419.1018.9819.104,906
1/20/201518.8619.0118.8618.983,897
1/16/201519.0019.0318.9519.032,005
1/15/201518.9319.0318.9119.032,008
1/14/201519.0419.0418.6918.903,128
1/13/201518.9019.0718.8719.071,146
1/12/201518.7018.8418.7018.825,224
1/9/201518.9019.0018.8318.853,827
1/8/201518.9519.1218.8718.877,695
1/7/201519.2319.2318.7018.914,671
1/6/201519.0319.2519.0219.181,894
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center