MENU

United Guardian Inc (NQ: UG )

11.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2009 5.720 5.720 5.720 5.720 1,431 -0.06(-1.09%)
May 27, 2009 5.500 6.141 5.500 5.782 7,393 +0.28(+5.15%)
May 26, 2009 5.462 5.500 5.462 5.500 2,505 +0.16(+2.94%)
May 22, 2009 5.720 5.342 5.342 5.342 1,431 +0.00(+0.00%)
May 21, 2009 5.399 5.399 5.324 5.342 5,048 -0.12(-2.17%)
May 20, 2009 5.462 5.500 5.374 5.461 3,778 -0.01(-0.14%)
May 19, 2009 5.437 5.500 5.437 5.468 1,358 +0.04(+0.68%)
May 18, 2009 5.456 5.456 5.311 5.431 4,577 +0.08(+1.54%)
May 15, 2009 5.311 5.355 5.311 5.349 4,375 +0.15(+2.90%)
May 13, 2009 5.481 5.198 5.198 5.198 14,001 -0.27(-4.94%)
May 12, 2009 4.576 5.506 4.576 5.468 37,751 +0.91(+19.83%)
May 11, 2009 4.620 4.620 4.563 4.563 318 +0.03(+0.55%)
May 08, 2009 4.507 4.557 4.507 4.538 6,045 +0.03(+0.70%)
May 07, 2009 4.551 4.557 4.362 4.507 52,742 +0.11(+2.43%)
May 06, 2009 4.431 4.557 4.400 4.400 8,297 -0.01(-0.29%)
May 05, 2009 4.551 4.551 4.412 4.412 698 +0.02(+0.43%)
May 04, 2009 4.588 4.588 4.368 4.393 12,028 -0.01(-0.14%)
May 01, 2009 4.557 4.557 4.400 4.400 17,342 +0.00(+0.00%)
Apr 30, 2009 4.557 4.890 4.364 4.400 17,378 +0.00(+0.00%)
Apr 29, 2009 4.494 4.620 4.261 4.400 39,866 -0.09(-2.10%)
Apr 28, 2009 4.693 4.693 4.400 4.494 2,225 -0.03(-0.56%)
Apr 27, 2009 4.739 4.739 4.393 4.519 11,169 -0.13(-2.84%)
Apr 24, 2009 4.645 4.651 4.620 4.651 2,068 +0.19(+4.23%)
Apr 23, 2009 4.469 4.469 4.463 4.463 636 -0.28(-5.96%)
Apr 21, 2009 4.764 4.745 4.745 4.745 1,591 +0.22(+4.86%)
Apr 20, 2009 4.312 4.651 4.312 4.525 1,871 +0.22(+5.11%)
Apr 17, 2009 4.199 5.028 4.199 4.305 13,526 -0.09(-2.14%)
Apr 16, 2009 4.393 4.400 4.378 4.400 11,703 +0.00(+0.00%)
Apr 15, 2009 4.393 4.400 4.312 4.400 9,003 +0.21(+5.10%)
Apr 14, 2009 4.375 4.689 4.186 4.186 7,843 -0.21(-4.86%)
Apr 13, 2009 4.532 4.532 4.305 4.400 12,569 -0.52(-10.60%)
Apr 09, 2009 5.028 5.028 4.588 4.921 3,753 -0.11(-2.13%)
Apr 08, 2009 4.708 5.028 4.375 5.028 4,534 +0.63(+14.29%)
Apr 07, 2009 4.400 4.400 4.400 4.400 4,932 +0.00(+0.00%)
Apr 06, 2009 4.406 4.431 4.274 4.400 23,994 -0.58(-11.57%)
Apr 03, 2009 4.463 5.028 4.463 4.975 2,154 +0.44(+9.64%)
Apr 02, 2009 4.714 5.091 4.431 4.538 26,810 +0.14(+3.14%)
Apr 01, 2009 4.406 4.406 4.393 4.400 2,863 +0.00(+0.00%)
Mar 31, 2009 4.400 4.400 4.393 4.400 8,273 +0.02(+0.49%)
Mar 30, 2009 4.356 4.400 4.243 4.378 6,682 -0.45(-9.30%)
Mar 26, 2009 4.299 4.827 4.299 4.827 11,741 +0.68(+16.36%)
Mar 25, 2009 4.632 4.836 4.148 4.148 15,658 +0.06(+1.54%)
Mar 24, 2009 5.060 5.060 3.771 4.085 26,985 -1.36(-24.94%)
Mar 23, 2009 4.884 5.638 4.884 5.443 6,045 +0.73(+15.47%)
Mar 20, 2009 4.400 4.714 4.400 4.714 1,431 +0.28(+6.38%)
Mar 19, 2009 4.400 4.915 4.400 4.431 3,715 +0.22(+5.22%)
Mar 18, 2009 4.180 4.211 4.180 4.211 1,051 +0.13(+3.08%)
Mar 17, 2009 4.085 4.312 4.085 4.085 954 +0.11(+2.82%)
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.
TOP
Email a Story