United-Guardian, Inc. Historical Stock Prices

UG 
$19.63
*  
0.03
0.15%
Get UG Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading UG now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    UG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.43  19.677  19.36  19.63 1,374
07/29/2015 19.43 19.677 19.36 19.63 1,374
07/28/2015 19.21 19.66 19.118 19.66 1,466
07/27/2015 19.2 19.23 19 19.23 1,440
07/24/2015 19.16 19.8524 19.15 19.16 2,681
07/23/2015 19.27 19.5 19 19.21 3,701
07/22/2015 19.25 19.9999 19.25 19.9999 2,322
07/21/2015 19.27 19.27 19.27 19.27 200
07/20/2015 19.5 19.5 18.75 18.75 1,227
07/17/2015 18.56 18.56 18.56 18.56 267
07/16/2015 18.75 19.02 18.75 19.02 511
07/15/2015 18.5001 18.5001 18.5001 18.5001 1,189
07/14/2015 19.1 19.1 18.7243 19.1 1,059
07/13/2015 19.1 19.1 18.71 18.99 1,389
07/10/2015 18.4001 18.4001 18.4001 18.4001 229
07/09/2015 18.94 19 18.56 18.94 5,217
07/08/2015 18.62 18.65 18.46 18.46 2,799
07/07/2015 18.825 19.01 18.56 18.659 6,866
07/06/2015 18.85 18.85 18.85 18.85 470
07/02/2015 19.0101 19.45 19.0001 19.45 426
07/01/2015 19.43 19.43 19.344 19.38 1,398
06/30/2015 18.6 19.48 18.6 19.1 1,679
06/29/2015 19.44 19.55 18.76 18.76 2,841
06/26/2015 19.31 20.15 19.3 20.15 2,543
06/25/2015 19.36 19.5914 19.31 19.32 2,411
06/24/2015 19.8321 19.8321 19.3601 19.41 563
06/23/2015 19.89 19.89 19.8165 19.82 1,925
06/22/2015 19.371 19.9035 19.3 19.79 2,461
06/19/2015 20.31 20.31 18.9895 19.05 12,103
06/18/2015 21.38 21.38 20.25 20.27 1,743
06/17/2015 21.59 21.59 20.575 20.575 635
06/16/2015 21.21 21.59 20.55 20.55 1,790
06/15/2015 21.22 21.98 20.13 21 3,595
06/12/2015 21.99 21.99 21.2 21.2 1,191
06/11/2015 21.98 21.98 21.2 21.32 3,603
06/10/2015 21.98 22 21.3932 21.98 2,097
06/09/2015 21.83 22 21.2301 21.344 1,084
06/08/2015 22.87 22.87 21.6 21.6 7,946
06/05/2015 22 22.9681 22 22.6 2,480
06/04/2015 21.7701 22.18 21.7701 22.18 824
06/03/2015 22.8099 22.8099 22.8099 22.8099 418
06/02/2015 21.7437 22.81 21.7437 22.81 731
06/01/2015 21.98 22.001 21.6 21.7 5,017
05/29/2015 22.15 22.5899 21.9 22.17 1,454
05/28/2015 22.5 22.7 21.6 22.54 14,974
05/27/2015 22.16 22.76 22 22.7 5,595
05/26/2015 22.19 22.834 22 22.32 15,112
05/22/2015 21.15 22.59 21.15 22.59 6,069
05/21/2015 20.33 22.5 19.1101 20.79 8,156
05/20/2015 19.55 21 19.55 20.655 10,179
05/19/2015 19.03 19.98 18.8539 19.5509 14,590
05/18/2015 19.24 19.24 18.92 19.2 6,455
05/15/2015 18.899 19.2399 18.899 19.2299 12,184
05/14/2015 19.08 19.08 18.58 18.58 11,167
05/13/2015 18.8 19.13 18.3 18.37 13,038
05/12/2015 18.509 19.18 18.08 19.18 27,782
05/11/2015 19.23 19.23 18.18 18.3 14,072
05/08/2015 19.21 19.21 19.21 19.21 00
05/07/2015 19.13 19.21 18.1201 19.21 3,818
05/06/2015 19.06 19.24 18.9404 19.02 3,386
05/05/2015 18.95 18.95 18.62 18.74 707
05/04/2015 19.01 19.24 18.66 18.67 2,482
05/01/2015 18.4664 19.06 18.4664 18.87 2,026
04/30/2015 18.39 18.68 18.39 18.57 6,925
04/29/2015 18.4 18.56 18.4 18.4 6,529
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?