United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	11.23	11.23	10.78	10.78	4,803	-0.29(-2.61%)
May 30, 2017	11.51	11.62	11.07	11.07	1,568	-0.16(-1.46%)
May 26, 2017	11.79	11.79	10.89	11.23	25,738	-0.66(-5.56%)
May 25, 2017	12.35	12.42	11.76	11.89	15,806	-0.16(-1.33%)
May 24, 2017	10.87	12.26	10.87	12.05	53,189	+1.19(+10.94%)
May 23, 2017	10.42	10.87	10.40	10.87	12,388	+0.41(+3.90%)
May 22, 2017	10.29	10.46	10.27	10.46	6,043	+0.29(+2.85%)
May 19, 2017	9.813	10.29	9.813	10.17	14,552	+0.42(+4.34%)
May 18, 2017	9.915	9.915	9.711	9.745	1,566	+0.03(+0.35%)
May 17, 2017	9.711	9.711	9.711	9.711	184	-0.14(-1.38%)
May 16, 2017	9.779	9.847	9.779	9.847	2,132	+0.14(+1.40%)
May 15, 2017	9.610	9.813	9.610	9.711	1,725	+0.14(+1.42%)
May 11, 2017		9.576	9.576	9.576	33	-0.17(-1.74%)
May 10, 2017	9.372	9.813	9.372	9.745	20,279	+0.41(+4.36%)
May 09, 2017	9.355	9.576	9.338	9.338	2,528	-0.14(-1.50%)
May 08, 2017	9.576	9.593	9.372	9.481	8,036	-0.18(-1.84%)
May 05, 2017	9.542	9.658	9.542	9.658	1,628	+0.05(+0.50%)
May 04, 2017	9.508	9.610	9.508	9.610	1,933	-0.03(-0.35%)
May 03, 2017	9.576	9.644	9.521	9.644	4,252	+0.20(+2.16%)

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.