MENU

United Guardian Inc (NQ: UG )

11.40 +0.34 (+3.07%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.820 5.820 5.820 5.820 159 -0.09(-1.49%)
Jun 29, 2009 5.726 5.908 5.726 5.908 1,113 -0.23(-3.79%)
Jun 26, 2009 5.764 6.141 5.764 6.141 7,531 +0.55(+9.77%)
Jun 25, 2009 5.808 5.808 5.594 5.594 2,111 -0.09(-1.66%)
Jun 23, 2009 5.688 5.688 5.688 5.688 0 +0.00(+0.00%)
Jun 22, 2009 5.764 5.764 5.462 5.688 5,469 +0.01(+0.11%)
Jun 19, 2009 5.914 5.940 5.682 5.682 10,866 -0.30(-5.04%)
Jun 18, 2009 5.958 5.984 5.958 5.984 2,739 +0.01(+0.21%)
Jun 16, 2009 5.971 5.971 5.971 5.971 0 +0.07(+1.17%)
Jun 15, 2009 6.034 6.034 5.892 5.902 2,515 +0.15(+2.62%)
Jun 12, 2009 6.106 6.106 5.751 5.751 1,816 -0.39(-6.35%)
Jun 11, 2009 5.342 6.141 5.342 6.141 2,672 +0.79(+14.81%)
Jun 10, 2009 6.141 6.141 5.342 5.349 36,930 -0.78(-12.72%)
Jun 09, 2009 5.933 6.128 5.782 6.128 8,825 +0.41(+7.14%)
Jun 08, 2009 5.764 6.134 5.594 5.720 8,168 +0.09(+1.68%)
Jun 05, 2009 5.814 5.824 5.625 5.625 3,436 -0.09(-1.65%)
Jun 04, 2009 5.713 5.720 5.694 5.720 1,963 +0.00(+0.00%)
Jun 03, 2009 5.650 5.720 5.594 5.720 5,832 +0.06(+1.11%)
Jun 02, 2009 5.676 5.676 5.594 5.657 1,145 -0.06(-1.10%)
Jun 01, 2009 5.952 5.965 5.368 5.720 6,139 +0.00(+0.00%)
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%)
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