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%)
May 02, 2017	9.508	9.508	9.440	9.440	3,299	-0.14(-1.42%)
Apr 28, 2017		9.576	9.576	9.576	116	+0.20(+2.17%)
Apr 27, 2017	9.440	9.563	9.372	9.372	1,621	-0.17(-1.78%)
Apr 26, 2017	9.462	9.576	9.462	9.542	2,347	+0.07(+0.72%)
Apr 25, 2017	9.644	9.644	9.440	9.474	3,420	-0.20(-2.07%)
Apr 24, 2017	9.674	9.678	9.674	9.674	2,422	+0.17(+1.75%)
Apr 21, 2017	9.610	9.834	9.426	9.508	19,940	-0.44(-4.44%)
Apr 20, 2017	9.745	9.949	9.745	9.949	1,557	+0.14(+1.38%)
Apr 19, 2017	9.915	10.02	9.610	9.813	5,898	-0.17(-1.70%)
Apr 18, 2017	9.742	9.983	9.742	9.983	3,564	+0.24(+2.44%)
Apr 17, 2017	9.752	10.02	9.692	9.745	2,132	-0.20(-2.05%)
Apr 13, 2017	9.949	9.980	9.940	9.949	1,887	+0.37(+3.90%)
Apr 12, 2017	9.678	10.02	9.508	9.576	10,721	-0.14(-1.40%)
Apr 11, 2017	9.813	9.915	9.711	9.711	686	-0.19(-1.88%)
Apr 10, 2017	9.847	9.915	9.835	9.897	1,886	+0.05(+0.51%)
Apr 07, 2017	9.881	9.949	9.813	9.847	45,570	-0.10(-1.02%)
Apr 06, 2017	9.949	9.983	9.915	9.949	1,877	-0.10(-1.01%)
Apr 05, 2017	10.05	10.19	9.915	10.05	4,355	+0.14(+1.37%)
Apr 04, 2017	9.949	10.02	9.915	9.915	2,385	-0.03(-0.34%)
Apr 03, 2017	9.983	10.08	9.949	9.949	4,794	-0.14(-1.35%)
Mar 31, 2017	10.05	10.09	10.02	10.09	2,971	-0.03(-0.34%)
Mar 30, 2017	10.15	10.15	10.05	10.12	8,010	+0.07(+0.68%)
Mar 29, 2017	10.05	10.09	10.05	10.05	1,487	+0.07(+0.68%)
Mar 28, 2017	10.05	10.05	9.983	9.983	1,101	-0.20(-2.00%)
Mar 27, 2017	10.12	10.19	10.12	10.19	702	+0.14(+1.35%)
Mar 24, 2017	10.19	10.19	9.961	10.05	1,045	-0.14(-1.33%)
Mar 23, 2017	10.19	10.19	10.19	10.19	294	-0.27(-2.60%)
Mar 22, 2017	9.986	10.56	9.983	10.46	3,695	+0.27(+2.63%)
Mar 21, 2017	10.39	10.46	10.12	10.19	3,781	-0.34(-3.19%)
Mar 20, 2017	10.02	10.53	10.02	10.53	1,164	+0.51(+5.08%)
Mar 17, 2017	10.05	10.05	10.02	10.02	2,448	+0.00(+0.00%)
Mar 16, 2017	10.29	10.29	10.02	10.02	1,235	-0.20(-1.99%)
Mar 15, 2017	10.56	10.66	10.08	10.22	3,563	+0.15(+1.50%)
Mar 14, 2017	10.26	10.26	10.02	10.07	1,740	+0.05(+0.52%)
Mar 13, 2017	10.32	10.36	10.02	10.02	2,485	-0.17(-1.67%)
Mar 10, 2017	10.15	10.71	10.15	10.19	3,080	-0.03(-0.33%)
Mar 09, 2017	10.18	10.36	10.09	10.22	3,086	+0.10(+1.01%)
Mar 08, 2017	10.04	10.22	10.04	10.12	11,807	-0.10(-1.00%)
Mar 07, 2017	10.09	10.22	10.09	10.22	5,049	+0.07(+0.67%)
Mar 06, 2017	10.22	10.22	10.09	10.15	4,254	-0.03(-0.33%)
Mar 03, 2017	10.22	10.22	10.19	10.19	1,534	+0.00(+0.00%)
Mar 02, 2017	10.09	10.19	10.09	10.19	1,927	+0.07(+0.67%)

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.