Uge International Ltd (TSV: UGE )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| May 27, 2015 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.02(+2.04%) |
| May 21, 2015 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.05(-4.85%) | |
| May 19, 2015 | 1.030 | 1.030 | 1.030 | 0 | -0.11(-9.65%) | |
| May 15, 2015 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
| May 14, 2015 | 1.150 | 1.150 | 1.150 | 1.150 | 200 | -0.14(-10.85%) |
| May 13, 2015 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | -0.01(-0.77%) |
| May 12, 2015 | 1.350 | 1.390 | 1.290 | 1.300 | 1,900 | -0.02(-1.52%) |
| May 11, 2015 | 1.170 | 1.320 | 1.150 | 1.320 | 4,200 | +0.15(+12.82%) |
| May 06, 2015 | 1.170 | 1.170 | 1.170 | 0 | +0.06(+5.41%) | |
| May 05, 2015 | 1.100 | 1.110 | 1.100 | 1.110 | 3,850 | +0.13(+13.27%) |
| May 04, 2015 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,500 | +0.02(+2.08%) |
| Apr 30, 2015 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.14(-12.73%) | |
| Apr 28, 2015 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Apr 24, 2015 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Apr 23, 2015 | 1.000 | 1.100 | 1.000 | 1.100 | 4,500 | +0.00(+0.00%) |
| Apr 22, 2015 | 1.100 | 1.100 | 1.100 | 1.100 | 3,000 | -0.06(-5.17%) |
| Apr 20, 2015 | 1.160 | 1.160 | 1.160 | 0 | +0.14(+13.73%) | |
| Apr 16, 2015 | 1.020 | 1.020 | 1.020 | 0 | -0.36(-26.09%) | |
| Apr 15, 2015 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.06(-4.17%) |
| Apr 14, 2015 | 1.100 | 1.440 | 1.100 | 1.440 | 6,500 | +0.34(+30.91%) |
| Apr 13, 2015 | 1.090 | 1.100 | 1.090 | 1.100 | 200 | +0.02(+1.85%) |
| Apr 08, 2015 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
| Apr 07, 2015 | 1.100 | 1.110 | 1.100 | 1.100 | 6,000 | +0.03(+2.80%) |
| Apr 06, 2015 | 1.070 | 1.070 | 1.070 | 1.070 | 1,200 | -0.01(-0.93%) |
| Apr 02, 2015 | 1.080 | 1.080 | 1.080 | 0 | -0.01(-0.92%) | |
| Apr 01, 2015 | 1.000 | 1.090 | 0.9900 | 1.090 | 4,000 | -0.01(-0.91%) |
| Mar 31, 2015 | 1.180 | 1.180 | 0.9600 | 1.100 | 16,698 | +0.10(+10.00%) |
| Mar 30, 2015 | 1.280 | 1.280 | 0.9500 | 1.000 | 29,100 | -0.31(-23.66%) |
| Mar 27, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 26,000 | -0.04(-2.96%) |
| Mar 26, 2015 | 1.250 | 1.350 | 1.250 | 1.350 | 3,600 | +0.15(+12.50%) |
| Mar 25, 2015 | 1.250 | 1.300 | 0.9400 | 1.200 | 8,100 | -0.49(-28.99%) |
| Mar 24, 2015 | 1.690 | 1.690 | 1.690 | 1.690 | 460 | -0.06(-3.43%) |
| Mar 18, 2015 | 1.750 | 1.750 | 1.750 | 0 | +0.06(+3.55%) | |
| Mar 13, 2015 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Mar 10, 2015 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Mar 06, 2015 | 1.690 | 1.690 | 1.690 | 0 | +0.04(+2.42%) | |
| Mar 04, 2015 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| Mar 03, 2015 | 1.890 | 1.890 | 1.650 | 1.650 | 5,100 | +0.05(+3.12%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Asian shares mostly gain after Wall St rallies to new records
- India and US vow to boost defense, trade ties in first high-level US visit since Modi's election win
- China targets Europe's farmers, and not its automakers, in response to EU tariffs on electric cars
- Before his summit with North Korea's Kim, Putin vows they'll beat sanctions together
- Undersea explorers mark a tragic day. Things to know about the Titan disaster anniversary
- Biofuel groups envision ethanol-powered jets. But fueling the effort has not been easy
- Boeing's CEO is scheduled to field questions about plane safety from U.S. senators
- Supporters of bringing the Chiefs to Kansas have narrowed their plan and are promising tax cuts
- In Burundi, shortages and power cuts slow a return from international isolation
- Majority of Americans favor forgiving medical debt, AP-NORC poll finds
Most Read
- Minnesota summer jobs still ripe for the taking • Business
- New $2B bid for ammunition brands including Federal already withdrawn • Business
- UnitedHealth Group's lawsuit against former executives over alleged trade secrets theft dismissed • Business
- Ramstad: Minnesota needs to work on its slow growth future now. Just ask South Korea • Business
- They kept this Minnesota slaughterhouse running. Then it went bust, abandoning workers. • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.