MENU

United Guardian Inc (NQ: UG )

11.02 -0.08 (-0.69%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 5.908 6.125 5.657 6.019 3,961 +0.14(+2.31%)
Jul 30, 2009 5.776 5.883 5.776 5.883 1,600 +0.10(+1.74%)
Jul 29, 2009 5.688 5.782 5.606 5.782 4,932 +0.19(+3.36%)
Jul 28, 2009 5.720 5.720 5.594 5.594 3,062 -0.07(-1.21%)
Jul 27, 2009 5.820 5.971 5.663 5.663 11,662 -0.31(-5.16%)
Jul 24, 2009 6.144 6.144 5.715 5.971 3,977 -0.19(-3.06%)
Jul 23, 2009 6.134 6.285 5.657 6.160 18,285 +0.12(+1.90%)
Jul 22, 2009 6.034 6.045 5.864 6.045 4,384 +0.06(+1.02%)
Jul 21, 2009 6.128 6.128 5.865 5.984 2,828 -0.13(-2.16%)
Jul 20, 2009 6.063 6.116 6.063 6.116 2,299 +0.09(+1.46%)
Jul 17, 2009 6.102 6.102 5.908 6.028 1,511 +0.12(+2.02%)
Jul 16, 2009 6.054 6.065 5.908 5.908 3,120 +0.07(+1.24%)
Jul 15, 2009 5.814 5.836 5.798 5.836 2,068 +0.25(+4.56%)
Jul 14, 2009 5.594 6.094 5.487 5.581 4,914 +0.14(+2.60%)
Jul 13, 2009 6.116 6.116 5.440 5.440 3,913 -0.65(-10.66%)
Jul 10, 2009 6.089 6.089 6.089 6.089 477 +0.26(+4.51%)
Jul 09, 2009 5.826 5.826 5.826 5.826 159 -0.14(-2.42%)
Jul 08, 2009 5.845 6.034 5.380 5.971 6,408 +0.12(+2.04%)
Jul 06, 2009 5.845 5.852 5.852 5.852 1,909 -0.04(-0.61%)
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