United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	12.21	12.67	12.21	12.48	7,250	-0.02(-0.16%)
Apr 29, 2010	12.50	12.50	12.49	12.50	7,250	+0.01(+0.08%)
Apr 28, 2010	12.00	12.67	12.00	12.49	9,477	+0.49(+4.08%)
Apr 27, 2010	12.24	12.24	12.00	12.00	7,143	+0.00(+0.00%)
Apr 26, 2010	11.90	12.00	11.90	12.00	7,748	+0.00(+0.00%)
Apr 23, 2010	12.00	12.00	11.95	12.00	6,130	+0.00(+0.00%)
Apr 22, 2010	11.89	12.00	11.89	12.00	13,175	+0.11(+0.92%)
Apr 21, 2010	11.98	12.00	11.89	11.89	4,932	-0.11(-0.88%)
Apr 20, 2010	12.00	12.00	11.98	12.00	2,025	+0.02(+0.13%)
Apr 19, 2010	12.04	12.04	11.88	11.98	3,826	+0.10(+0.84%)
Apr 16, 2010	11.77	12.04	11.77	11.88	3,869	-0.10(-0.83%)
Apr 15, 2010	12.40	13.00	11.73	11.98	17,712	-0.52(-4.16%)
Apr 14, 2010	12.75	12.75	12.50	12.50	5,100	-0.25(-1.96%)
Apr 13, 2010	12.71	13.69	12.71	12.75	4,050	+0.04(+0.30%)
Apr 12, 2010	12.85	12.86	12.71	12.71	2,909	-0.09(-0.69%)
Apr 09, 2010	12.81	12.81	12.80	12.80	3,500	-0.01(-0.08%)
Apr 08, 2010	12.81	12.81	12.81	12.81	2,000	-0.05(-0.39%)
Apr 07, 2010	12.68	12.86	12.68	12.86	500	-0.14(-1.08%)
Apr 06, 2010	13.44	13.44	13.00	13.00	4,904	-0.29(-2.18%)
Apr 05, 2010	14.92	14.92	12.74	13.29	22,948	+0.74(+5.90%)
Apr 01, 2010	12.55	12.55	12.55	12.55	300	-0.15(-1.18%)
Mar 31, 2010	12.71	12.71	12.45	12.70	6,406	-0.00(-0.00%)
Mar 30, 2010	12.80	12.80	12.70	12.70	14,298	-0.10(-0.78%)
Mar 29, 2010	12.92	12.99	12.79	12.80	3,418	-0.19(-1.46%)
Mar 26, 2010	14.02	14.02	12.41	12.99	16,166	+0.79(+6.47%)
Mar 25, 2010	12.24	12.24	12.09	12.20	27,375	+0.10(+0.83%)
Mar 24, 2010	12.27	12.27	12.09	12.10	3,625	-0.05(-0.41%)
Mar 23, 2010	12.09	12.15	12.09	12.15	1,700	+0.04(+0.33%)
Mar 22, 2010	12.09	12.11	12.06	12.11	6,549	+0.02(+0.17%)
Mar 19, 2010	12.11	12.11	12.09	12.09	9,990	-0.02(-0.17%)
Mar 18, 2010	12.11	12.11	12.11	12.11	4,162	+0.00(+0.00%)
Mar 17, 2010	12.11	12.11	12.11	12.11	2,075	-0.00(-0.00%)
Mar 16, 2010	12.25	12.25	12.11	12.11	3,217	-0.14(-1.14%)
Mar 15, 2010	11.80	12.25	11.71	12.25	10,691	+0.00(+0.00%)
Mar 12, 2010	12.15	12.25	12.15	12.25	1,200	+0.22(+1.79%)
Mar 11, 2010	12.10	12.10	12.01	12.03	365	-0.07(-0.55%)
Mar 10, 2010	12.02	12.15	11.75	12.10	9,753	+0.30(+2.53%)
Mar 09, 2010	11.78	11.81	11.78	11.80	1,436	+0.05(+0.44%)
Mar 08, 2010	11.75	11.78	11.75	11.75	1,173	+0.00(+0.00%)
Mar 05, 2010	11.90	11.90	11.70	11.75	651	-0.15(-1.26%)
Mar 04, 2010	11.88	11.90	11.88	11.90	208	+0.15(+1.28%)
Mar 03, 2010	11.69	11.87	11.68	11.75	4,628	+0.06(+0.51%)
Mar 02, 2010	11.51	11.69	11.51	11.69	800	+0.03(+0.26%)
Mar 01, 2010	11.49	11.70	11.43	11.66	7,968	+0.36(+3.19%)
Feb 26, 2010	11.31	11.31	11.30	11.30	800	+0.02(+0.17%)
Feb 25, 2010	11.46	11.49	11.28	11.28	1,144	+0.02(+0.19%)
Feb 24, 2010	11.45	11.50	11.26	11.26	3,185	-0.19(-1.66%)
Feb 23, 2010	11.30	11.45	11.30	11.45	1,315	+0.15(+1.33%)
Feb 22, 2010	11.30	11.30	11.30	11.30	185	+0.03(+0.27%)
Feb 19, 2010	11.27	11.27	11.27	11.27	100	-0.20(-1.74%)
Feb 18, 2010	11.47	11.47	11.47	11.47	280	-0.01(-0.09%)
Feb 17, 2010	11.48	11.48	11.48	11.48	304	+0.13(+1.15%)
Feb 16, 2010	11.31	11.35	11.26	11.35	3,700	-0.09(-0.79%)
Feb 12, 2010	11.44	11.44	11.44	11.44	400	+0.14(+1.24%)
Feb 10, 2010	11.47	11.30	11.30	11.30	3,300	-0.04(-0.35%)
Feb 09, 2010	11.26	11.34	11.26	11.34	320	+0.08(+0.71%)
Feb 08, 2010	11.26	11.34	11.26	11.26	826	-0.11(-0.97%)
Feb 05, 2010	11.38	11.39	11.37	11.37	4,011	-0.06(-0.52%)
Feb 04, 2010	11.50	11.50	11.37	11.43	1,079	-0.07(-0.61%)
Feb 03, 2010	11.40	11.50	11.39	11.50	3,392	+0.02(+0.13%)
Feb 01, 2010	11.38	11.48	11.48	11.48	500	+0.12(+1.01%)
Jan 29, 2010	11.35	11.60	11.35	11.37	5,841	-0.23(-1.98%)
Jan 28, 2010	11.60	11.60	11.59	11.60	525	+0.00(+0.00%)
Jan 27, 2010	11.36	11.60	11.36	11.60	1,200	+0.14(+1.22%)
Jan 26, 2010	11.46	11.59	11.35	11.46	3,210	-0.13(-1.12%)
Jan 22, 2010	11.59	11.59	11.59	11.59	200	+0.00(+0.03%)
Jan 21, 2010	11.58	11.60	11.46	11.59	1,975	-0.01(-0.12%)
Jan 20, 2010	11.55	11.70	11.55	11.60	855	+0.30(+2.65%)
Jan 19, 2010	11.68	11.68	11.30	11.30	600	-0.10(-0.88%)
Jan 15, 2010	11.40	11.40	11.40	11.40	100	-0.12(-1.04%)
Jan 14, 2010	11.60	11.60	11.52	11.52	1,500	+0.12(+1.05%)
Jan 13, 2010	11.31	11.40	11.31	11.40	4,958	-0.14(-1.20%)
Jan 12, 2010	11.45	11.60	11.27	11.54	4,260	+0.09(+0.77%)
Jan 11, 2010	11.44	11.45	11.30	11.45	1,661	+0.01(+0.09%)
Jan 08, 2010	11.44	11.44	11.44	11.44	100	+0.00(+0.00%)
Jan 07, 2010	11.45	11.45	11.44	11.44	2,512	-0.04(-0.35%)
Jan 06, 2010	11.79	11.79	11.48	11.48	3,633	-0.12(-1.03%)
Jan 05, 2010	11.60	11.60	11.50	11.60	6,173	+0.10(+0.87%)
Jan 04, 2010	11.50	11.60	11.48	11.50	2,364	+0.02(+0.17%)
Dec 31, 2009	11.30	11.48	11.48	11.48	4,200	+0.17(+1.51%)
Dec 30, 2009	11.34	11.48	11.30	11.31	950	-0.02(-0.13%)
Dec 29, 2009	11.10	11.50	11.10	11.32	3,900	+0.16(+1.47%)
Dec 28, 2009	11.80	11.80	11.02	11.16	14,130	+0.52(+4.89%)
Dec 24, 2009	10.92	10.92	10.64	10.64	500	-0.01(-0.09%)
Dec 23, 2009	10.78	10.94	10.65	10.65	4,924	-0.30(-2.73%)
Dec 22, 2009	10.81	10.96	10.81	10.95	400	-0.05(-0.46%)
Dec 21, 2009	11.00	11.50	10.78	11.00	3,270	+0.00(+0.00%)
Dec 18, 2009	11.76	11.76	11.00	11.00	2,863	-0.75(-6.37%)
Dec 17, 2009	11.18	11.75	11.18	11.75	2,500	+0.37(+3.23%)
Dec 16, 2009	11.90	11.90	11.38	11.38	2,441	-0.57(-4.81%)
Dec 15, 2009	12.00	12.00	11.71	11.96	8,054	-0.04(-0.37%)
Dec 14, 2009	12.10	12.10	12.00	12.00	5,967	-0.10(-0.83%)
Dec 11, 2009	12.25	12.25	11.97	12.10	6,347	+0.10(+0.83%)
Dec 10, 2009	12.00	12.00	11.76	12.00	3,700	+0.20(+1.69%)
Dec 09, 2009	11.36	12.49	11.36	11.80	10,441	+0.46(+4.06%)
Dec 08, 2009	11.24	11.48	11.09	11.34	3,794	+0.07(+0.63%)
Dec 07, 2009	11.08	11.30	11.01	11.27	8,341	+0.27(+2.45%)
Dec 04, 2009	10.86	11.08	10.77	11.00	4,140	+0.23(+2.14%)
Dec 03, 2009	10.26	11.00	10.26	10.77	14,620	+0.28(+2.67%)
Dec 02, 2009	10.29	10.49	10.02	10.49	4,244	-0.10(-0.95%)
Dec 01, 2009	10.59	10.59	10.59	10.59	100	+0.27(+2.62%)
Nov 30, 2009	10.55	10.55	10.31	10.32	4,577	-0.19(-1.81%)
Nov 27, 2009	10.46	10.51	10.46	10.51	200	+0.11(+1.06%)
Nov 25, 2009	10.74	10.74	10.27	10.40	1,300	-0.21(-1.98%)
Nov 24, 2009	10.56	10.61	10.43	10.61	1,100	+0.11(+1.05%)
Nov 23, 2009	10.75	10.85	10.50	10.50	7,940	-0.40(-3.67%)
Nov 20, 2009	10.93	11.06	10.86	10.90	5,604	-0.10(-0.91%)
Nov 18, 2009	10.84	11.00	11.00	11.00	2,700	+0.15(+1.38%)
Nov 17, 2009	10.71	10.85	10.71	10.85	3,801	+0.14(+1.31%)
Nov 16, 2009	10.48	10.78	10.48	10.71	7,948	+0.36(+3.48%)
Nov 13, 2009	10.29	10.35	10.25	10.35	2,491	+0.10(+0.97%)
Nov 12, 2009	10.21	10.25	10.21	10.25	1,822	+0.38(+3.85%)
Nov 11, 2009	10.19	10.19	9.870	9.870	3,600	+0.00(+0.00%)
Nov 10, 2009	9.775	9.870	9.770	9.870	2,091	+0.16(+1.65%)
Nov 09, 2009	10.00	10.00	9.710	9.710	1,962	-0.24(-2.41%)
Nov 06, 2009	9.950	9.950	9.730	9.950	1,468	-0.04(-0.40%)
Nov 05, 2009	9.780	9.990	9.670	9.990	3,619	+0.33(+3.42%)
Nov 04, 2009	9.285	9.660	9.285	9.660	236	-0.34(-3.40%)
Nov 03, 2009	10.00	10.00	10.00	10.00	101	+0.10(+0.97%)
Nov 02, 2009	9.904	9.904	9.904	9.904	100	+0.00(+0.04%)
Oct 30, 2009	9.900	10.00	9.743	9.900	6,125	-0.03(-0.30%)
Oct 29, 2009	9.830	9.930	9.830	9.930	1,050	+0.00(+0.00%)
Oct 28, 2009	9.950	9.950	9.730	9.930	500	-0.07(-0.70%)
Oct 27, 2009	10.00	10.00	9.990	10.00	460	+0.01(+0.10%)
Oct 26, 2009	10.00	10.00	9.990	9.990	820	-0.26(-2.54%)
Oct 23, 2009	10.13	10.25	10.000	10.25	3,909	+0.15(+1.49%)
Oct 22, 2009	9.990	10.10	9.990	10.10	1,700	+0.34(+3.48%)
Oct 21, 2009	10.12	10.12	9.760	9.760	1,721	-0.18(-1.81%)
Oct 20, 2009	9.950	9.950	9.940	9.940	1,050	-0.02(-0.18%)
Oct 19, 2009	9.947	9.958	9.947	9.958	250	-0.03(-0.32%)
Oct 16, 2009	10.13	10.15	9.990	9.990	332	-0.01(-0.10%)
Oct 15, 2009	9.900	10.01	9.900	10.00	3,700	+0.11(+1.11%)
Oct 14, 2009	9.890	9.890	9.890	9.890	252	+0.09(+0.92%)
Oct 13, 2009	9.795	9.800	9.795	9.800	1,500	+0.10(+1.03%)
Oct 12, 2009	9.650	9.700	9.530	9.700	2,000	+0.05(+0.52%)
Oct 09, 2009	9.650	9.650	9.650	9.650	900	-0.05(-0.51%)
Oct 08, 2009	9.880	9.890	9.600	9.700	5,005	-0.07(-0.72%)
Oct 06, 2009	9.770	9.770	9.770	9.770	0	+0.27(+2.84%)
Oct 05, 2009	9.490	9.500	9.400	9.500	4,474	+0.10(+1.06%)
Oct 02, 2009	9.400	9.500	9.400	9.400	1,538	-0.20(-2.08%)
Oct 01, 2009	9.580	9.600	9.500	9.600	1,800	+0.19(+2.02%)
Sep 30, 2009	9.410	9.580	9.410	9.410	1,300	-0.17(-1.77%)
Sep 29, 2009	9.500	9.580	9.500	9.580	2,260	+0.18(+1.91%)
Sep 28, 2009	9.420	9.420	9.400	9.400	950	+0.00(+0.00%)
Sep 24, 2009	9.250	9.400	9.400	9.400	3,200	-0.15(-1.57%)
Sep 23, 2009	9.560	9.560	9.300	9.550	8,215	+0.30(+3.24%)
Sep 22, 2009	9.250	9.250	9.250	9.250	400	+0.00(+0.00%)
Sep 21, 2009	9.540	9.540	9.250	9.250	800	-0.33(-3.44%)
Sep 18, 2009	9.326	9.580	9.210	9.580	3,628	+0.23(+2.46%)
Sep 16, 2009	9.220	9.350	9.350	9.350	3,100	+0.18(+2.00%)
Sep 15, 2009	9.110	9.166	9.110	9.166	400	-0.03(-0.37%)
Sep 14, 2009	9.350	9.350	9.150	9.200	1,400	+0.10(+1.10%)
Sep 11, 2009	9.450	9.600	9.100	9.100	1,009	-0.16(-1.71%)
Sep 10, 2009	9.250	9.635	9.250	9.258	1,165	+0.05(+0.54%)
Sep 09, 2009	9.169	9.209	9.169	9.209	640	+0.06(+0.64%)
Sep 08, 2009	9.400	9.460	9.150	9.150	998	-0.26(-2.78%)
Sep 04, 2009	9.412	9.412	9.412	9.412	100	+0.26(+2.86%)
Sep 03, 2009	9.100	9.150	9.100	9.150	1,650	+0.11(+1.21%)
Sep 02, 2009	9.040	9.040	9.040	9.040	100	-0.19(-2.11%)
Sep 01, 2009	9.250	9.250	9.200	9.235	891	-0.07(-0.70%)
Aug 31, 2009	9.300	9.400	9.300	9.300	1,209	+0.00(+0.00%)
Aug 28, 2009	9.250	9.300	9.250	9.300	900	+0.20(+2.20%)
Aug 27, 2009	9.090	9.703	9.010	9.100	8,908	-0.25(-2.67%)
Aug 26, 2009	9.060	9.400	9.060	9.350	2,300	+0.10(+1.08%)
Aug 25, 2009	9.375	9.375	9.250	9.250	3,900	-0.21(-2.22%)
Aug 24, 2009	9.240	9.520	9.200	9.460	2,182	+0.39(+4.30%)
Aug 21, 2009	9.070	9.195	9.060	9.070	4,389	-0.18(-1.95%)
Aug 20, 2009	9.420	9.420	9.190	9.250	3,460	+0.16(+1.74%)
Aug 19, 2009	9.080	9.180	9.050	9.092	1,843	+0.01(+0.13%)
Aug 18, 2009	9.010	9.100	9.010	9.080	3,004	-0.47(-4.89%)
Aug 17, 2009	9.275	9.570	9.110	9.547	3,743	+0.28(+3.02%)
Aug 14, 2009	9.220	9.555	9.200	9.267	1,777	-0.23(-2.45%)
Aug 13, 2009	9.700	9.700	9.200	9.500	14,218	+0.30(+3.26%)
Aug 12, 2009	9.320	9.320	8.990	9.200	8,385	+0.04(+0.44%)
Aug 11, 2009	9.220	9.220	9.160	9.160	1,100	+0.02(+0.16%)
Aug 10, 2009	9.400	9.400	8.800	9.145	3,370	-0.05(-0.60%)
Aug 07, 2009	9.060	9.200	8.800	9.200	4,415	+0.19(+2.11%)
Aug 06, 2009	9.000	9.140	9.000	9.010	1,060	+0.01(+0.11%)
Aug 05, 2009	9.010	9.170	9.000	9.000	4,003	-0.01(-0.11%)
Aug 04, 2009	9.060	9.240	8.900	9.010	1,460	-0.25(-2.70%)
Aug 03, 2009	9.100	9.440	9.000	9.260	4,693	-0.32(-3.30%)
Jul 31, 2009	9.400	9.745	9.000	9.576	2,490	+0.22(+2.31%)
Jul 30, 2009	9.190	9.360	9.190	9.360	1,006	+0.16(+1.74%)
Jul 29, 2009	9.050	9.200	8.920	9.200	3,100	+0.30(+3.36%)
Jul 28, 2009	9.100	9.100	8.901	8.901	1,925	-0.11(-1.21%)
Jul 27, 2009	9.260	9.500	9.010	9.010	7,330	-0.49(-5.16%)
Jul 24, 2009	9.775	9.775	9.093	9.500	2,500	-0.30(-3.06%)
Jul 23, 2009	9.760	10.00	9.000	9.800	11,493	+0.18(+1.90%)
Jul 22, 2009	9.600	9.617	9.330	9.617	2,756	+0.10(+1.02%)
Jul 21, 2009	9.750	9.750	9.331	9.520	1,778	-0.21(-2.16%)
Jul 20, 2009	9.647	9.730	9.647	9.730	1,445	+0.14(+1.46%)
Jul 17, 2009	9.709	9.709	9.400	9.590	950	+0.19(+2.02%)
Jul 16, 2009	9.633	9.650	9.400	9.400	1,961	+0.12(+1.24%)
Jul 15, 2009	9.250	9.285	9.225	9.285	1,300	+0.40(+4.56%)
Jul 14, 2009	8.900	9.695	8.730	8.880	3,089	+0.23(+2.60%)
Jul 13, 2009	9.730	9.730	8.655	8.655	2,460	-1.03(-10.66%)
Jul 10, 2009	9.688	9.688	9.688	9.688	300	+0.42(+4.51%)
Jul 09, 2009	9.270	9.270	9.270	9.270	100	-0.23(-2.42%)
Jul 08, 2009	9.300	9.600	8.560	9.500	4,028	+0.19(+2.04%)
Jul 06, 2009	9.300	9.310	9.310	9.310	1,200	-0.06(-0.61%)
Jul 01, 2009	9.367	9.367	9.367	9.367	0	+0.11(+1.15%)
Jun 30, 2009	9.260	9.260	9.260	9.260	100	-0.14(-1.49%)
Jun 29, 2009	9.110	9.400	9.110	9.400	700	-0.37(-3.79%)
Jun 26, 2009	9.170	9.770	9.170	9.770	4,734	+0.87(+9.77%)
Jun 25, 2009	9.240	9.240	8.900	8.900	1,327	-0.15(-1.66%)
Jun 23, 2009	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Jun 22, 2009	9.170	9.170	8.690	9.050	3,438	+0.01(+0.11%)
Jun 19, 2009	9.410	9.450	9.040	9.040	6,830	-0.48(-5.04%)
Jun 18, 2009	9.480	9.520	9.480	9.520	1,722	+0.02(+0.21%)
Jun 16, 2009	9.500	9.500	9.500	9.500	0	+0.11(+1.17%)
Jun 15, 2009	9.600	9.600	9.375	9.390	1,581	+0.24(+2.62%)
Jun 12, 2009	9.715	9.715	9.150	9.150	1,142	-0.62(-6.35%)
Jun 11, 2009	8.500	9.770	8.500	9.770	1,680	+1.26(+14.81%)
Jun 10, 2009	9.770	9.770	8.500	8.510	23,212	-1.24(-12.72%)
Jun 09, 2009	9.440	9.750	9.200	9.750	5,547	+0.65(+7.14%)
Jun 08, 2009	9.170	9.760	8.900	9.100	5,134	+0.15(+1.68%)
Jun 05, 2009	9.250	9.266	8.950	8.950	2,160	-0.15(-1.65%)
Jun 04, 2009	9.090	9.100	9.060	9.100	1,234	+0.00(+0.00%)
Jun 03, 2009	8.990	9.100	8.900	9.100	3,666	+0.10(+1.11%)
Jun 02, 2009	9.030	9.030	8.900	9.000	720	-0.10(-1.10%)
Jun 01, 2009	9.470	9.490	8.540	9.100	3,859	+0.00(+0.00%)
May 28, 2009	9.100	9.100	9.100	9.100	900	-0.10(-1.09%)
May 27, 2009	8.750	9.770	8.750	9.200	4,647	+0.45(+5.15%)
May 26, 2009	8.690	8.750	8.690	8.750	1,575	+0.25(+2.94%)
May 22, 2009	9.100	8.500	8.500	8.500	900	+0.00(+0.00%)
May 21, 2009	8.590	8.590	8.470	8.500	3,173	-0.19(-2.17%)
May 20, 2009	8.690	8.750	8.550	8.688	2,375	-0.01(-0.14%)
May 19, 2009	8.650	8.750	8.650	8.700	854	+0.06(+0.68%)
May 18, 2009	8.680	8.680	8.450	8.641	2,877	+0.13(+1.54%)
May 15, 2009	8.450	8.520	8.450	8.510	2,750	+0.24(+2.90%)
May 13, 2009	8.720	8.270	8.270	8.270	8,800	-0.43(-4.94%)
May 12, 2009	7.280	8.760	7.280	8.700	23,728	+1.44(+19.83%)
May 11, 2009	7.350	7.350	7.260	7.260	200	+0.04(+0.55%)
May 08, 2009	7.170	7.250	7.170	7.220	3,800	+0.05(+0.70%)
May 07, 2009	7.240	7.250	6.940	7.170	33,150	+0.17(+2.43%)
May 06, 2009	7.050	7.250	7.000	7.000	5,215	-0.02(-0.29%)
May 05, 2009	7.241	7.241	7.020	7.020	439	+0.03(+0.43%)
May 04, 2009	7.300	7.300	6.950	6.990	7,560	-0.01(-0.14%)

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.