United-Guardian, Inc. Historical Stock Prices

UG 
$25.3557
*  
0.4873
1.89%
Get UG Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading UG now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.54  25.55  25.25  25.3557 1,947
07/30/2014 25.25 25.8799 25.25 25.843 1,376
07/29/2014 25.85 25.89 25.33 25.39 2,722
07/28/2014 27 27.14 25.17 25.83 18,403
07/25/2014 27 27.2015 26.65 26.82 12,310
07/24/2014 27.09 27.23 27.0001 27.0001 9,301
07/23/2014 26.82 27.18 26.82 27.18 1,111
07/22/2014 26.93 27.2399 26.75 26.75 2,552
07/21/2014 27.15 27.24 26.92 26.94 1,026
07/18/2014 27.104 27.25 26.86 27.25 1,573
07/17/2014 27.99 27.99 26.55 27.1 16,919
07/16/2014 28.34 28.9999 28.042 28.09 1,933
07/15/2014 28.034 28.45 28.034 28.45 1,156
07/14/2014 29.45 29.45 27.95 27.95 2,553
07/11/2014 28.09 29.513 28.09 28.62 1,941
07/10/2014 28.999 28.999 28 28.06 2,058
07/09/2014 29.494 30.57 28.61 28.61 4,107
07/08/2014 29.07 29.25 27.0501 28.97 5,824
07/07/2014 30.05 30.9 29.02 29.21 10,690
07/03/2014 29.6 30.6 29.6 30.51 3,700
07/02/2014 29.64 30.6 29.02 30.6 4,684
07/01/2014 29.19 29.729 27.87 29.35 5,841
06/30/2014 28.27 29.04 28.27 28.61 2,335
06/27/2014 27.98 28.22 27.5 28.22 6,468
06/26/2014 28 28 27 27.5 4,795
06/25/2014 27.11 27.9022 27.11 27.5 3,373
06/24/2014 27.1 27.93 26.77 27.05 6,851
06/23/2014 26.88 27.4999 26.88 27.4999 1,926
06/20/2014 27.5 27.57 26.66 26.66 13,657
06/19/2014 27.4 28.1 27.4 27.54 5,788
06/18/2014 28.3 28.3 27.32 27.32 7,206
06/17/2014 28.622 28.885 28.44 28.55 4,901
06/16/2014 30.844 30.844 28.05 28.2 10,779
06/13/2014 28.95 30.45 28.7 28.73 9,000
06/12/2014 28.72 29.44 28.54 28.6 9,769
06/11/2014 30.505 30.545 28.69 29.5 5,382
06/10/2014 30.22 30.799 30.1199 30.4999 4,578
06/09/2014 31.51 31.6 30.01 30.22 6,286
06/06/2014 31.55 31.74 31.54 31.7 2,888
06/05/2014 32.773 32.773 31.56 32.05 1,590
06/04/2014 32.3 33.0276 31.73 32.64 1,448
06/03/2014 31.54 32.3 31.54 31.82 1,247
06/02/2014 31.83 31.83 31.515 31.83 1,211
05/30/2014 32.2 32.2499 32 32 1,101
05/29/2014 32.1 32.75 31.175 32.25 6,790
05/28/2014 32.61 33 30.81 33 5,986
05/27/2014 33.81 34.3 32.65 32.68 4,276
05/23/2014 33.76 34.295 33.76 34.27 2,017
05/22/2014 33.489 33.489 33.48 33.48 925
05/21/2014 33.07 33.62 32.5 33.48 2,143
05/20/2014 31.64 33.4 31.64 33.28 4,042
05/19/2014 31.98 32.1 31.765 31.8 5,604
05/16/2014 31.99 32.17 31.12 32.17 4,798
05/15/2014 33.28 33.28 31.15 31.75 6,119
05/14/2014 33.5 33.5 33.5 33.5 417
05/13/2014 33.85 34 33.001 33.7925 7,366
05/12/2014 34.14 34.395 33.4746 34.1 4,036
05/09/2014 33.001 34.41 33.001 34.404 3,331
05/08/2014 33.74 34.43 33.6501 34.43 2,302
05/07/2014 33.5 34.9602 33.006 34 9,938
05/06/2014 34.1 35.25 34 34 6,611
05/05/2014 33.19 34.68 32.3001 33.95 9,075
05/02/2014 30.2 34.06 30.2 32.99 8,068
05/01/2014 30.999 31.1 30.999 31.1 735
04/30/2014 30.25 31 30.25 31 5,245
04/29/2014 29.55 30.25 29.55 30.15 2,141
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?