United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.18	13.51	13.51	13.22	5,590	-0.28(-2.11%)
Jan 29, 2015	13.71	13.71	13.19	13.51	2,632	-0.19(-1.36%)
Jan 28, 2015	13.53	13.70	13.02	13.69	4,354	+0.39(+2.93%)
Jan 27, 2015	13.57	13.76	13.30	13.30	6,797	+0.12(+0.93%)
Jan 26, 2015	12.66	13.64	12.49	13.18	11,904	+0.79(+6.39%)
Jan 23, 2015	12.41	12.94	12.28	12.39	6,757	+0.06(+0.50%)
Jan 22, 2015	11.82	12.33	11.76	12.33	27,404	+0.51(+4.29%)
Jan 21, 2015	11.78	11.82	11.75	11.82	7,929	+0.07(+0.63%)
Jan 20, 2015	11.67	11.76	11.67	11.74	6,298	-0.03(-0.26%)
Jan 16, 2015	11.76	11.77	11.72	11.77	3,240	+0.00(+0.00%)
Jan 15, 2015	11.71	11.77	11.70	11.77	3,245	+0.08(+0.69%)
Jan 14, 2015	11.78	11.78	11.56	11.69	5,055	-0.11(-0.89%)
Jan 13, 2015	11.69	11.80	11.68	11.80	1,852	+0.15(+1.33%)
Jan 12, 2015	11.57	11.66	11.57	11.64	8,443	-0.02(-0.16%)
Jan 09, 2015	11.69	11.76	11.65	11.66	6,185	-0.01(-0.11%)
Jan 08, 2015	11.72	11.83	11.68	11.68	12,436	-0.02(-0.21%)
Jan 07, 2015	11.90	11.90	11.57	11.70	7,549	-0.17(-1.41%)
Jan 06, 2015	11.77	11.91	11.77	11.87	3,061	+0.02(+0.16%)
Jan 05, 2015	11.79	12.01	11.79	11.85	9,971	-0.19(-1.59%)
Jan 02, 2015	12.16	12.23	11.79	12.04	7,345	-0.23(-1.87%)
Dec 31, 2014	12.05	12.27	12.27	12.27	5,010	+0.20(+1.69%)
Dec 30, 2014	12.16	12.26	12.07	12.07	7,243	-0.09(-0.76%)
Dec 29, 2014	12.13	12.28	12.10	12.16	10,768	+0.06(+0.53%)
Dec 26, 2014	12.19	12.19	12.03	12.09	3,629	-0.13(-1.03%)
Dec 24, 2014	12.25	12.22	12.22	12.22	1,616	-0.07(-0.55%)
Dec 23, 2014	11.81	12.31	11.81	12.29	12,189	+0.22(+1.85%)
Dec 22, 2014	12.43	12.43	12.07	12.07	17,807	-0.37(-2.94%)
Dec 19, 2014	12.22	12.43	12.22	12.43	10,245	+0.22(+1.77%)
Dec 18, 2014	12.33	12.33	12.20	12.21	1,747	+0.02(+0.20%)
Dec 17, 2014	12.20	12.33	12.16	12.19	5,373	+0.00(+0.00%)
Dec 16, 2014	11.81	12.19	11.81	12.19	5,857	+0.31(+2.60%)
Dec 15, 2014	11.61	11.88	11.61	11.88	8,038	+0.01(+0.10%)
Dec 12, 2014	11.79	11.87	11.63	11.87	12,127	+0.07(+0.63%)
Dec 11, 2014	12.07	12.10	11.76	11.79	22,570	-0.18(-1.50%)
Dec 10, 2014	12.07	12.07	11.87	11.97	10,962	-0.15(-1.28%)
Dec 09, 2014	12.22	12.22	11.97	12.13	15,019	-0.14(-1.11%)
Dec 08, 2014	12.41	12.57	12.22	12.26	12,145	-0.32(-2.56%)
Dec 05, 2014	12.60	12.60	12.35	12.59	5,472	+0.03(+0.27%)
Dec 04, 2014	12.26	12.60	12.26	12.55	4,777	+0.33(+2.72%)
Dec 03, 2014	12.20	12.24	12.20	12.22	2,363	-0.10(-0.84%)
Dec 02, 2014	12.23	12.32	12.06	12.32	5,206	+0.30(+2.48%)
Dec 01, 2014	12.37	12.37	12.03	12.03	9,560	-0.49(-3.89%)
Nov 28, 2014	12.30	12.51	12.30	12.51	3,284	-0.24(-1.91%)
Nov 26, 2014	12.27	12.76	12.76	12.76	14,124	+0.55(+4.49%)
Nov 25, 2014	12.37	12.37	12.19	12.21	2,639	-0.29(-2.33%)
Nov 24, 2014	12.62	12.62	12.23	12.50	8,335	+0.31(+2.53%)
Nov 21, 2014	12.56	12.56	12.07	12.19	9,834	-0.08(-0.66%)
Nov 20, 2014	12.42	12.63	12.16	12.27	6,334	-0.15(-1.21%)
Nov 19, 2014	12.44	12.54	12.42	12.42	2,121	-0.09(-0.73%)
Nov 18, 2014	12.06	12.68	12.06	12.51	6,247	+0.20(+1.63%)
Nov 17, 2014	11.84	12.79	11.84	12.31	3,792	-0.41(-3.25%)
Nov 14, 2014	12.24	12.73	12.24	12.73	9,653	+0.63(+5.24%)
Nov 13, 2014	11.84	12.42	11.76	12.09	10,391	+0.37(+3.16%)
Nov 12, 2014	11.63	11.87	11.63	11.72	5,009	+0.15(+1.26%)
Nov 11, 2014	11.87	11.87	11.57	11.57	7,791	+0.01(+0.05%)
Nov 10, 2014	12.18	12.48	11.57	11.57	46,811	-0.66(-5.43%)
Nov 07, 2014	12.48	12.51	12.18	12.23	13,219	-0.40(-3.18%)
Nov 06, 2014	12.39	12.79	12.39	12.63	5,334	-0.05(-0.38%)
Nov 05, 2014	12.40	12.79	12.40	12.68	4,247	+0.29(+2.36%)
Nov 04, 2014	12.39	12.39	12.39	12.39	732	-0.21(-1.69%)

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.