$18.54 -0.06 (%) United-Guardian Inc - NASDAQ

Aug. 31, 2015 | 03:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UG historical data

Date Open High Low Close Volume
8/28/201518.5118.8918.5118.602,538
8/27/201519.2519.2518.8518.851,114
8/26/201518.2219.0018.0018.3512,086
8/25/201519.2519.2517.9018.0039,838
8/24/201519.2519.5418.7518.756,820
8/21/201519.2519.5419.2519.542,437
8/20/201519.2519.6819.2519.541,766
8/19/201519.3519.4319.2019.311,114
8/18/201519.1019.6519.1019.65415
8/17/201519.1119.2519.1019.243,896
8/14/201519.0119.0119.0019.00784
8/13/201519.2519.5519.0019.2117,907
8/12/201519.7419.7419.2519.26911
8/11/201519.0919.6318.8019.637,325
8/10/201519.3319.8118.8418.8413,043
8/7/201519.1220.7019.0119.0110,742
8/6/201519.1419.8619.0019.361,739
8/5/201519.1121.0018.9019.9510,637
8/4/201519.8519.8519.0719.271,918
8/3/201519.1719.8919.0719.2413,388
7/31/201519.1519.6519.1419.41612
7/30/201519.6319.6319.6319.630
7/29/201519.4319.6819.3619.631,374
7/28/201519.2119.6619.1219.661,466
7/27/201519.2019.2319.0019.231,440
7/24/201519.1619.8519.1519.162,681
7/23/201519.2719.5019.0019.213,701
7/22/201519.2520.0019.2520.002,322
7/21/201519.2719.2719.2719.27200
7/20/201519.5019.5018.7518.751,227
7/17/201518.5618.5618.5618.56267
7/16/201518.7519.0218.7519.02511
7/15/201518.5018.5018.5018.501,189
7/14/201519.1019.1018.7219.101,059
7/13/201519.1019.1018.7118.991,389
7/10/201518.4018.4018.4018.40229
7/9/201518.9419.0018.5618.945,217
7/8/201518.6218.6518.4618.462,799
7/7/201518.8319.0118.5618.666,866
7/6/201518.8518.8518.8518.85470
7/2/201519.0119.4519.0019.45426
7/1/201519.4319.4319.3419.381,398
6/30/201518.6019.4818.6019.101,679
6/29/201519.4419.5518.7618.762,841
6/26/201519.3120.1519.3020.152,543
6/25/201519.3619.5919.3119.322,411
6/24/201519.8319.8319.3619.41563
6/23/201519.8919.8919.8219.821,925
6/22/201519.3719.9019.3019.792,461
6/19/201520.3120.3118.9919.0512,103
6/18/201521.3821.3820.2520.271,743
6/17/201521.5921.5920.5820.58635
6/16/201521.2121.5920.5520.551,790
6/15/201521.2221.9820.1321.003,595
6/12/201521.9921.9921.2021.201,191
6/11/201521.9821.9821.2021.323,603
6/10/201521.9822.0021.3921.982,097
6/9/201521.8322.0021.2321.341,084
6/8/201522.8722.8721.6021.607,946
6/5/201522.0022.9722.0022.602,480
6/4/201521.7722.1821.7722.18824
6/3/201522.8122.8122.8122.81418
6/2/201521.7422.8121.7422.81731
6/1/201521.9822.0021.6021.705,017
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!