United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.01	14.29	13.86	14.03	2,298	-0.23(-1.64%)
May 28, 2015	14.24	14.36	13.67	14.26	23,667	+0.22(+1.53%)
May 27, 2015	13.71	14.08	13.61	14.05	9,042	+0.24(+1.70%)
May 26, 2015	13.73	14.13	13.61	13.81	24,424	-0.17(-1.19%)
May 22, 2015	13.09	13.98	13.98	13.98	9,858	+1.11(+8.66%)
May 21, 2015	12.58	13.92	11.82	12.86	13,181	+0.08(+0.65%)
May 20, 2015	12.10	12.99	12.10	12.78	16,451	+0.68(+5.65%)
May 19, 2015	11.77	12.36	11.67	12.10	23,580	+0.22(+1.83%)
May 18, 2015	11.90	11.90	11.71	11.88	10,432	-0.02(-0.16%)
May 15, 2015	11.69	11.90	11.69	11.90	19,691	+0.40(+3.50%)
May 14, 2015	11.81	11.81	11.50	11.50	18,048	+0.13(+1.14%)
May 13, 2015	11.63	11.84	11.32	11.37	21,072	-0.50(-4.22%)
May 12, 2015	11.45	11.87	11.19	11.87	44,901	+0.54(+4.81%)
May 11, 2015	11.90	11.90	11.25	11.32	22,743	-0.56(-4.74%)
May 07, 2015	11.84	11.89	11.89	11.89	40	+0.12(+1.00%)
May 06, 2015	11.79	11.90	11.72	11.77	5,472	+0.17(+1.49%)
May 05, 2015	11.72	11.72	11.52	11.60	1,142	+0.04(+0.37%)
May 04, 2015	11.76	11.90	11.55	11.55	4,011	-0.12(-1.06%)

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.