United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	11.97	11.97	11.73	11.79	6,301	-0.23(-1.89%)
Nov 27, 2015	12.34	12.34	11.79	12.01	4,535	-0.05(-0.44%)
Nov 25, 2015	12.06	12.07	12.07	12.07	1,264	+0.10(+0.80%)
Nov 24, 2015	12.05	12.05	11.97	11.97	725	+0.06(+0.53%)
Nov 23, 2015	11.74	11.97	11.74	11.91	2,423	+0.17(+1.46%)
Nov 20, 2015	11.74	11.74	11.70	11.74	723	+0.06(+0.54%)
Nov 19, 2015	11.58	11.67	11.58	11.67	3,009	+0.06(+0.54%)
Nov 18, 2015	11.67	11.67	11.61	11.61	1,926	-0.06(-0.54%)
Nov 17, 2015	11.81	11.81	11.62	11.67	1,978	-0.12(-1.02%)
Nov 16, 2015	12.16	12.16	11.58	11.79	1,321	+0.21(+1.80%)
Nov 13, 2015	11.61	11.63	11.47	11.58	5,208	+0.01(+0.11%)
Nov 12, 2015	11.68	11.69	11.55	11.57	3,472	-0.14(-1.19%)
Nov 11, 2015	11.78	11.93	11.70	11.71	5,796	-0.21(-1.75%)
Nov 10, 2015	12.37	12.43	11.70	11.92	14,294	-0.51(-4.12%)
Nov 09, 2015	12.53	12.65	12.34	12.43	12,847	-0.54(-4.15%)
Nov 06, 2015	12.98	13.24	12.91	12.97	5,285	-0.25(-1.87%)
Nov 05, 2015	12.89	13.22	12.87	13.22	8,462	+0.47(+3.65%)
Nov 04, 2015	12.65	12.87	12.63	12.75	6,153	+0.15(+1.17%)
Nov 03, 2015	12.09	12.60	12.09	12.60	3,870	+0.25(+2.00%)
Nov 02, 2015	12.08	12.36	11.93	12.36	7,759	+0.24(+1.98%)
Oct 30, 2015	11.63	12.12	11.63	12.12	2,272	+0.20(+1.65%)
Oct 29, 2015	11.93	12.10	11.73	11.92	1,547	+0.22(+1.84%)
Oct 28, 2015	11.68	11.70	11.67	11.70	2,309	+0.03(+0.22%)
Oct 27, 2015	11.69	11.69	11.68	11.68	2,046	-0.23(-1.97%)
Oct 26, 2015	11.91	11.91	11.91	11.91	550	-0.11(-0.89%)
Oct 23, 2015	11.77	12.11	11.57	12.02	4,574	+0.22(+1.88%)
Oct 22, 2015	11.80	11.80	11.55	11.80	614	+0.09(+0.81%)
Oct 21, 2015	11.82	11.82	11.70	11.70	3,014	-0.16(-1.33%)
Oct 20, 2015	12.05	12.05	11.86	11.86	693	+0.03(+0.21%)
Oct 19, 2015	12.15	12.15	11.84	11.84	2,046	+0.03(+0.21%)
Oct 16, 2015	12.12	12.13	11.68	11.81	7,051	-0.24(-1.99%)
Oct 15, 2015	11.93	12.05	11.93	12.05	983	+0.16(+1.33%)
Oct 14, 2015	11.89	11.89	11.89	11.89	415	+0.15(+1.25%)
Oct 13, 2015	11.74	11.91	11.74	11.75	1,035	+0.07(+0.63%)
Oct 12, 2015	12.07	12.14	11.51	11.67	3,595	+0.09(+0.82%)
Oct 09, 2015	11.43	11.58	11.43	11.58	2,381	+0.13(+1.16%)
Oct 08, 2015	11.48	11.58	11.45	11.45	4,484	-0.05(-0.44%)
Oct 07, 2015	11.47	11.74	11.47	11.50	2,192	-0.02(-0.17%)
Oct 06, 2015	11.94	11.94	11.43	11.51	7,130	+0.12(+1.05%)
Oct 05, 2015	11.39	11.39	11.39	11.39	384	-0.08(-0.66%)
Oct 02, 2015	11.41	11.89	11.41	11.47	3,777	-0.50(-4.21%)
Oct 01, 2015	11.97	11.97	11.97	11.97	943	+0.57(+5.03%)
Sep 30, 2015	11.39	11.48	11.39	11.40	753	+0.01(+0.11%)
Sep 29, 2015	11.43	11.50	11.36	11.39	7,854	-0.28(-2.44%)
Sep 28, 2015	11.41	12.10	11.41	11.67	3,172	+0.18(+1.60%)
Sep 25, 2015	11.49	11.49	11.49	11.49	377	+0.09(+0.82%)
Sep 24, 2015	11.45	11.45	11.40	11.40	4,267	-0.06(-0.50%)
Sep 23, 2015	11.45	11.62	11.45	11.45	1,917	-0.01(-0.05%)
Sep 22, 2015	11.70	11.81	11.43	11.46	18,538	-0.23(-1.98%)
Sep 21, 2015	11.69	11.69	11.69	11.69	787	-0.09(-0.78%)
Sep 18, 2015	11.70	12.03	11.70	11.78	2,783	-0.01(-0.11%)
Sep 17, 2015	11.79	11.79	11.79	11.79	1,670	+0.00(+0.00%)
Sep 16, 2015	12.00	12.05	11.66	11.79	6,798	-0.09(-0.75%)
Sep 15, 2015	11.88	11.88	11.88	11.88	578	+0.18(+1.51%)
Sep 14, 2015	11.79	11.79	11.70	11.70	923	+0.00(+0.00%)
Sep 11, 2015	11.70	11.70	11.70	11.70	192	-0.03(-0.27%)
Sep 10, 2015	11.74	11.74	11.74	11.74	161	-0.37(-3.03%)
Sep 09, 2015	12.13	12.13	12.04	12.10	1,041	+0.27(+2.30%)
Sep 08, 2015	12.14	12.14	11.80	11.83	1,544	-0.30(-2.50%)
Sep 04, 2015	11.59	12.13	12.13	12.13	3,319	+0.41(+3.54%)
Sep 03, 2015	11.70	11.72	11.58	11.72	15,056	+0.14(+1.23%)
Sep 02, 2015	11.69	11.76	11.58	11.58	1,650	+0.12(+1.05%)

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.