MENU

United Guardian Inc (NQ: UG )

12.27 +0.03 (+0.25%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.250 7.780 6.943 7.000 10,923 +0.00(+0.00%)
Apr 29, 2009 7.150 7.350 6.780 7.000 25,057 -0.15(-2.10%)
Apr 28, 2009 7.466 7.466 7.000 7.150 1,399 -0.04(-0.56%)
Apr 27, 2009 7.540 7.540 6.990 7.190 7,020 -0.21(-2.84%)
Apr 24, 2009 7.390 7.400 7.350 7.400 1,300 +0.30(+4.23%)
Apr 23, 2009 7.110 7.110 7.100 7.100 400 -0.45(-5.96%)
Apr 21, 2009 7.580 7.550 7.550 7.550 1,000 +0.35(+4.86%)
Apr 20, 2009 6.860 7.400 6.860 7.200 1,176 +0.35(+5.11%)
Apr 17, 2009 6.681 8.000 6.681 6.850 8,502 -0.15(-2.14%)
Apr 16, 2009 6.990 7.000 6.966 7.000 7,356 +0.00(+0.00%)
Apr 15, 2009 6.990 7.000 6.860 7.000 5,659 +0.34(+5.11%)
Apr 14, 2009 6.960 7.460 6.660 6.660 4,930 -0.34(-4.86%)
Apr 13, 2009 7.210 7.210 6.850 7.000 7,900 -0.83(-10.60%)
Apr 09, 2009 8.000 8.000 7.300 7.830 2,359 -0.17(-2.12%)
Apr 08, 2009 7.490 8.000 6.960 8.000 2,850 +1.00(+14.29%)
Apr 07, 2009 7.000 7.000 7.000 7.000 3,100 +0.00(+0.00%)
Apr 06, 2009 7.010 7.050 6.800 7.000 15,081 -0.92(-11.57%)
Apr 03, 2009 7.100 8.000 7.100 7.916 1,354 +0.70(+9.64%)
Apr 02, 2009 7.500 8.100 7.050 7.220 16,851 +0.22(+3.14%)
Apr 01, 2009 7.010 7.010 6.990 7.000 1,800 +0.00(+0.00%)
Mar 31, 2009 7.000 7.000 6.990 7.000 5,200 +0.03(+0.49%)
Mar 30, 2009 6.930 7.000 6.750 6.966 4,200 -0.71(-9.30%)
Mar 26, 2009 6.840 7.680 6.840 7.680 7,380 +1.08(+16.36%)
Mar 25, 2009 7.370 7.694 6.600 6.600 9,842 +0.10(+1.54%)
Mar 24, 2009 8.050 8.050 6.000 6.500 16,961 -2.16(-24.94%)
Mar 23, 2009 7.770 8.970 7.770 8.660 3,800 +1.16(+15.47%)
Mar 20, 2009 7.000 7.500 7.000 7.500 900 +0.45(+6.38%)
Mar 19, 2009 7.000 7.820 7.000 7.050 2,335 +0.35(+5.22%)
Mar 18, 2009 6.650 6.700 6.650 6.700 661 +0.20(+3.08%)
Mar 17, 2009 6.500 6.860 6.500 6.500 600 +0.18(+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