United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	17.51	17.96	17.51	17.59	6,661	+0.03(+0.17%)
Jul 30, 2012	17.63	18.25	17.50	17.56	6,249	-0.14(-0.79%)
Jul 27, 2012	17.51	17.95	17.51	17.70	4,047	-0.25(-1.39%)
Jul 26, 2012	17.96	17.96	17.50	17.95	1,119	-0.06(-0.33%)
Jul 25, 2012	18.23	18.29	17.99	18.01	11,545	-0.18(-0.99%)
Jul 24, 2012	17.87	18.27	17.50	18.19	4,580	+0.19(+1.06%)
Jul 23, 2012	17.52	18.00	17.52	18.00	3,498	+0.43(+2.45%)
Jul 20, 2012	18.00	18.00	17.52	17.57	3,060	-0.33(-1.84%)
Jul 19, 2012	17.85	17.90	17.80	17.90	600	+0.07(+0.37%)
Jul 18, 2012	17.97	18.20	17.83	17.83	2,400	-0.09(-0.48%)
Jul 17, 2012	18.17	18.17	17.78	17.92	2,861	-0.11(-0.61%)
Jul 16, 2012	17.51	18.12	17.51	18.03	11,945	+0.19(+1.07%)
Jul 13, 2012	18.28	18.96	17.84	17.84	11,053	-0.65(-3.52%)
Jul 12, 2012	18.23	18.49	18.05	18.49	7,244	+0.25(+1.37%)
Jul 11, 2012	18.20	18.72	18.20	18.24	8,151	+0.12(+0.66%)
Jul 10, 2012	18.10	18.38	18.10	18.12	3,815	-0.22(-1.20%)
Jul 09, 2012	18.10	18.38	18.10	18.34	1,178	-0.02(-0.11%)
Jul 06, 2012	18.38	18.38	18.11	18.36	1,586	+0.00(+0.00%)
Jul 05, 2012	18.10	18.36	18.10	18.36	1,304	+0.26(+1.44%)
Jul 03, 2012	18.58	18.58	17.85	18.10	7,180	-0.72(-3.82%)
Jul 02, 2012	18.64	19.00	17.77	18.82	9,123	+0.30(+1.61%)
Jun 29, 2012	19.23	19.73	18.21	18.52	8,954	-1.10(-5.61%)
Jun 28, 2012	19.32	19.62	19.32	19.62	796	+0.22(+1.13%)
Jun 27, 2012	18.51	19.44	18.51	19.40	2,660	+0.49(+2.59%)
Jun 26, 2012	20.08	20.08	17.80	18.91	10,219	-1.02(-5.12%)
Jun 25, 2012	21.21	21.21	19.88	19.93	3,466	-1.39(-6.52%)
Jun 22, 2012	19.84	21.37	19.72	21.32	17,696	+1.33(+6.65%)
Jun 21, 2012	19.72	20.00	19.72	19.99	8,751	+0.27(+1.37%)
Jun 20, 2012	19.72	19.99	19.50	19.72	5,635	-0.28(-1.40%)
Jun 19, 2012	19.80	20.05	19.78	20.00	2,846	-0.03(-0.15%)
Jun 18, 2012	19.77	20.19	19.75	20.03	5,054	-0.17(-0.84%)
Jun 15, 2012	19.73	20.20	19.70	20.20	5,309	+0.47(+2.38%)
Jun 14, 2012	20.19	20.19	19.73	19.73	200	-0.27(-1.35%)
Jun 13, 2012	19.68	20.19	19.53	20.00	2,963	+0.16(+0.78%)
Jun 12, 2012	20.27	20.27	19.66	19.84	4,080	+0.31(+1.61%)
Jun 11, 2012	20.73	20.73	19.52	19.53	5,751	-1.31(-6.29%)
Jun 08, 2012	20.47	21.03	20.47	20.84	5,736	+0.06(+0.29%)
Jun 07, 2012	21.78	22.44	19.52	20.78	14,848	-1.22(-5.55%)
Jun 06, 2012	22.78	23.20	22.00	22.00	12,499	-1.05(-4.56%)
Jun 05, 2012	23.59	23.59	21.81	23.05	7,911	-0.58(-2.45%)
Jun 04, 2012	21.91	23.92	21.55	23.63	9,653	+1.43(+6.44%)
Jun 01, 2012	21.97	22.25	21.07	22.20	3,868	+0.44(+2.02%)
May 31, 2012	21.63	22.25	20.90	21.76	23,214	-0.35(-1.58%)
May 30, 2012	21.40	22.11	21.20	22.11	3,505	+0.71(+3.32%)
May 29, 2012	20.83	21.75	20.75	21.40	3,855	+0.20(+0.96%)
May 25, 2012	21.24	21.24	20.60	21.20	1,800	-0.12(-0.58%)
May 24, 2012	20.86	22.18	20.86	21.32	10,188	+0.30(+1.43%)
May 23, 2012	20.96	21.18	20.60	21.02	2,220	+0.10(+0.48%)
May 22, 2012	20.55	20.92	20.55	20.92	4,172	+0.37(+1.80%)
May 21, 2012	20.56	20.95	20.55	20.55	10,472	-0.01(-0.05%)
May 18, 2012	20.77	21.31	20.54	20.56	3,592	-0.23(-1.11%)
May 17, 2012	20.84	20.95	20.50	20.79	6,904	+0.14(+0.68%)
May 16, 2012	21.25	21.99	20.56	20.65	29,934	-1.33(-6.05%)
May 15, 2012	19.47	22.55	19.23	21.98	133,627	+3.38(+18.17%)
May 14, 2012	18.59	18.75	18.51	18.60	3,382	+0.55(+3.05%)
May 11, 2012	18.05	18.05	18.05	18.05	2,278	-0.45(-2.43%)
May 10, 2012	18.74	18.74	18.40	18.50	1,328	-0.55(-2.90%)
May 09, 2012	18.42	19.08	18.42	19.05	1,859	+0.68(+3.71%)
May 08, 2012	19.59	19.59	18.37	18.37	2,639	-1.18(-6.04%)
May 07, 2012	19.70	19.70	19.39	19.55	1,108	-0.15(-0.76%)
May 04, 2012	19.45	19.70	19.00	19.70	700	+0.25(+1.29%)
May 03, 2012	19.44	19.45	19.36	19.45	2,828	+0.15(+0.78%)
May 02, 2012	19.43	19.43	19.30	19.30	519	+0.05(+0.26%)

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.