MENU

United Guardian Inc (NQ: UG )

11.81 -0.11 (-0.95%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 5.845 5.908 5.845 5.845 1,923 +0.00(+0.00%)
Aug 28, 2009 5.814 5.845 5.814 5.845 1,431 +0.13(+2.20%)
Aug 27, 2009 5.713 6.099 5.663 5.720 14,172 -0.16(-2.67%)
Aug 26, 2009 5.694 5.908 5.694 5.877 3,659 +0.06(+1.08%)
Aug 25, 2009 5.892 5.892 5.814 5.814 6,205 -0.13(-2.22%)
Aug 24, 2009 5.808 5.984 5.782 5.946 3,471 +0.25(+4.30%)
Aug 21, 2009 5.701 5.779 5.694 5.701 6,983 -0.11(-1.95%)
Aug 20, 2009 5.921 5.921 5.776 5.814 5,504 +0.10(+1.74%)
Aug 19, 2009 5.707 5.770 5.688 5.715 2,932 +0.01(+0.13%)
Aug 18, 2009 5.663 5.720 5.663 5.707 4,779 -0.29(-4.89%)
Aug 17, 2009 5.830 6.015 5.726 6.001 5,955 +0.18(+3.02%)
Aug 14, 2009 5.795 6.006 5.782 5.825 2,827 -0.15(-2.45%)
Aug 13, 2009 6.097 6.097 5.782 5.971 22,621 +0.19(+3.26%)
Aug 12, 2009 5.858 5.858 5.650 5.782 13,340 +0.03(+0.44%)
Aug 11, 2009 5.795 5.795 5.757 5.757 1,750 +0.01(+0.16%)
Aug 10, 2009 5.908 5.908 5.531 5.748 5,361 -0.03(-0.60%)
Aug 07, 2009 5.694 5.782 5.531 5.782 7,024 +0.12(+2.11%)
Aug 06, 2009 5.657 5.745 5.657 5.663 1,686 +0.01(+0.11%)
Aug 05, 2009 5.663 5.764 5.657 5.657 6,368 -0.01(-0.11%)
Aug 04, 2009 5.694 5.808 5.594 5.663 2,322 -0.16(-2.70%)
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