United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.16	15.29	15.16	15.19	1,617	-0.10(-0.65%)
May 30, 2013	15.02	15.31	15.02	15.29	0	+0.01(+0.04%)
May 29, 2013	15.63	15.80	14.83	15.28	8,724	-0.26(-1.70%)
May 28, 2013	15.50	15.89	15.45	15.55	6,329	-0.06(-0.36%)
May 24, 2013	15.42	15.90	15.12	15.60	0	+0.43(+2.81%)
May 23, 2013	15.07	15.61	15.07	15.18	0	-0.12(-0.79%)
May 22, 2013	15.70	15.70	14.89	15.30	0	-0.33(-2.12%)
May 21, 2013	15.48	16.84	15.17	15.63	0	+0.04(+0.23%)
May 20, 2013	15.28	15.67	15.19	15.59	0	+0.41(+2.71%)
May 17, 2013	14.72	15.29	14.66	15.18	0	+0.46(+3.16%)
May 16, 2013	14.69	14.72	14.44	14.72	1,876	+0.00(+0.00%)
May 15, 2013	14.36	14.75	13.90	14.72	0	+0.70(+5.00%)
May 13, 2013	14.13	14.13	14.01	14.02	0	-0.11(-0.79%)
May 10, 2013	14.02	14.39	13.13	14.13	0	+0.18(+1.27%)
May 09, 2013	13.54	13.95	13.54	13.95	0	+0.41(+3.04%)
May 08, 2013	13.24	13.54	12.99	13.54	0	+0.32(+2.45%)
May 07, 2013	13.07	13.25	13.07	13.22	0	+0.01(+0.04%)
May 06, 2013	13.29	13.29	13.02	13.21	0	-0.06(-0.49%)
May 03, 2013	13.27	13.28	12.99	13.28	0	+0.32(+2.50%)
May 02, 2013	12.95	13.16	12.95	12.95	0	-0.01(-0.06%)
May 01, 2013	13.23	13.39	12.95	12.96	0	-0.22(-1.63%)
Apr 30, 2013	13.04	13.19	12.84	13.18	0	-0.02(-0.13%)
Apr 29, 2013	13.19	13.19	12.89	13.19	757	+0.24(+1.86%)
Apr 26, 2013	13.20	13.09	12.95	12.95	4,545	-0.14(-1.03%)
Apr 25, 2013	13.12	13.26	12.66	13.09	3,811	-0.15(-1.11%)
Apr 24, 2013	13.33	13.33	12.90	13.23	0	-0.10(-0.75%)
Apr 23, 2013	12.70	13.36	12.70	13.33	8,041	+0.62(+4.86%)
Apr 22, 2013	12.76	12.82	12.72	12.72	4,312	-0.04(-0.32%)
Apr 19, 2013	13.01	13.01	12.66	12.76	3,777	-0.16(-1.23%)
Apr 18, 2013	12.95	12.98	12.57	12.92	1,715	-0.31(-2.32%)
Apr 17, 2013	13.22	13.27	13.10	13.22	6,714	-0.02(-0.18%)
Apr 16, 2013	13.39	13.39	13.25	13.25	5,647	-0.09(-0.71%)
Apr 15, 2013	13.19	13.39	12.96	13.34	10,857	+0.15(+1.12%)
Apr 12, 2013	13.07	13.25	13.07	13.19	4,236	-0.05(-0.40%)
Apr 11, 2013	12.79	13.25	12.54	13.25	15,179	+0.52(+4.07%)
Apr 10, 2013	12.80	12.80	12.36	12.73	6,876	-0.08(-0.64%)
Apr 09, 2013	12.50	12.82	12.50	12.81	5,698	+0.17(+1.35%)
Apr 08, 2013	12.74	12.80	12.37	12.64	11,107	+0.20(+1.61%)
Apr 05, 2013	12.26	12.70	12.26	12.44	12,651	+0.04(+0.33%)
Apr 04, 2013	11.77	12.50	11.77	12.40	6,307	+0.15(+1.20%)
Apr 03, 2013	12.25	12.39	12.25	12.25	6,193	+0.00(+0.00%)
Apr 02, 2013	11.85	12.36	11.85	12.25	10,191	+0.51(+4.31%)
Apr 01, 2013	11.54	11.77	11.54	11.74	4,467	+0.32(+2.84%)
Mar 28, 2013	11.48	11.48	11.42	11.42	12,855	+0.03(+0.26%)
Mar 27, 2013	11.19	11.48	11.19	11.39	5,004	+0.08(+0.68%)
Mar 26, 2013	11.37	11.48	11.31	11.31	5,605	-0.03(-0.26%)
Mar 25, 2013	11.34	11.36	11.19	11.34	5,946	+0.04(+0.38%)
Mar 22, 2013	11.62	12.16	11.01	11.30	17,682	-0.35(-3.00%)
Mar 21, 2013	10.94	12.24	10.94	11.65	11,678	+0.55(+4.93%)
Mar 20, 2013	11.34	11.34	10.89	11.10	21,681	+0.01(+0.11%)
Mar 19, 2013	11.23	11.43	11.07	11.09	20,196	-0.17(-1.47%)
Mar 18, 2013	11.48	11.88	11.16	11.26	10,517	-0.14(-1.19%)
Mar 15, 2013	11.53	11.60	11.19	11.39	4,567	-0.16(-1.43%)
Mar 14, 2013	12.25	12.25	11.22	11.56	5,095	-0.12(-1.06%)
Mar 13, 2013	12.26	12.35	11.63	11.68	10,616	-0.39(-3.22%)
Mar 12, 2013	11.92	12.40	11.92	12.07	10,298	+0.45(+3.85%)
Mar 11, 2013	12.13	12.27	11.51	11.62	9,957	-0.49(-4.05%)
Mar 08, 2013	11.77	12.21	11.72	12.11	5,508	+0.35(+2.97%)
Mar 07, 2013	12.20	12.20	11.60	11.76	15,797	-0.16(-1.34%)
Mar 06, 2013	12.77	13.24	11.79	11.92	15,732	-0.94(-7.28%)
Mar 05, 2013	12.13	13.25	12.13	12.86	3,035	+0.78(+6.48%)
Mar 04, 2013	12.41	12.48	11.65	12.07	4,671	-0.41(-3.30%)

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.