United Guardian Inc (NQ: UG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	17.99	18.21	17.99	18.21	454	+0.21(+1.17%)
Nov 29, 2012	17.54	18.06	17.54	18.00	6,324	+0.63(+3.63%)
Nov 27, 2012	17.56	17.37	17.37	17.37	2,300	-0.23(-1.31%)
Nov 26, 2012	17.61	17.65	17.43	17.60	4,571	-0.22(-1.23%)
Nov 23, 2012	17.22	17.82	17.22	17.82	420	+0.30(+1.71%)
Nov 21, 2012	17.70	17.70	17.51	17.52	1,800	-0.33(-1.85%)
Nov 20, 2012	17.76	17.85	17.76	17.85	839	-0.03(-0.17%)
Nov 19, 2012	17.30	17.93	17.30	17.88	2,433	+0.49(+2.82%)
Nov 16, 2012	17.44	17.50	17.30	17.39	1,225	+0.17(+0.99%)
Nov 15, 2012	17.25	17.33	17.20	17.22	2,058	+0.02(+0.12%)
Nov 14, 2012	17.63	17.65	17.20	17.20	2,895	-0.43(-2.42%)
Nov 13, 2012	17.59	17.63	16.80	17.63	4,825	-0.06(-0.36%)
Nov 12, 2012	17.80	17.80	17.65	17.69	1,074	-0.07(-0.39%)
Nov 09, 2012	17.56	17.76	17.56	17.76	970	+0.21(+1.21%)
Nov 08, 2012	18.15	18.15	17.55	17.55	3,600	-0.43(-2.38%)
Nov 07, 2012	18.28	18.28	17.90	17.98	4,066	-0.38(-2.04%)
Nov 06, 2012	18.40	18.59	18.34	18.35	688	-0.15(-0.81%)
Nov 05, 2012	18.68	18.69	18.50	18.50	5,168	+0.26(+1.43%)
Nov 02, 2012	18.02	18.24	17.92	18.24	1,110	+0.32(+1.79%)
Nov 01, 2012	17.78	18.19	17.78	17.92	1,777	+0.29(+1.64%)
Oct 31, 2012	17.30	17.67	17.30	17.63	620	+0.41(+2.38%)
Oct 26, 2012	17.50	17.22	17.22	17.22	3,400	-0.03(-0.17%)
Oct 25, 2012	17.57	17.57	17.16	17.25	1,757	+0.15(+0.88%)
Oct 24, 2012	17.92	18.34	17.00	17.10	14,939	-0.81(-4.52%)
Oct 23, 2012	17.85	18.50	17.85	17.91	2,297	-0.54(-2.93%)
Oct 18, 2012	18.45	18.45	18.45	18.45	0	+0.06(+0.33%)
Oct 17, 2012	18.01	18.39	18.01	18.39	1,599	+0.19(+1.04%)
Oct 16, 2012	18.20	18.40	18.20	18.20	842	+0.00(+0.00%)
Oct 15, 2012	18.02	18.24	17.85	18.20	1,914	+0.35(+1.96%)
Oct 12, 2012	18.38	18.39	17.85	17.85	7,135	-0.41(-2.25%)
Oct 11, 2012	18.35	18.59	18.13	18.26	2,842	-0.09(-0.49%)
Oct 10, 2012	18.37	18.62	18.35	18.35	2,257	-0.28(-1.50%)
Oct 09, 2012	18.66	18.85	18.20	18.63	2,172	-0.07(-0.37%)
Oct 08, 2012	19.00	19.39	18.70	18.70	3,957	-0.49(-2.54%)
Oct 05, 2012	19.28	19.40	18.91	19.19	3,271	+0.58(+3.10%)
Oct 04, 2012	19.04	19.04	18.61	18.61	900	-0.37(-1.95%)
Oct 03, 2012	19.17	19.17	18.61	18.98	2,101	-0.12(-0.63%)
Oct 02, 2012	19.28	19.30	18.71	19.10	1,316	-0.15(-0.78%)
Oct 01, 2012	18.62	19.30	18.62	19.25	2,681	+0.35(+1.85%)
Sep 28, 2012	18.93	19.00	18.80	18.90	2,865	-0.11(-0.58%)
Sep 27, 2012	18.96	19.10	18.96	19.01	900	-0.14(-0.74%)
Sep 26, 2012	18.34	19.36	18.34	19.15	2,299	+0.65(+3.53%)
Sep 25, 2012	19.17	19.20	18.50	18.50	1,654	+0.04(+0.24%)
Sep 24, 2012	18.46	18.46	18.46	18.46	150	+0.01(+0.03%)
Sep 21, 2012	18.33	19.08	18.31	18.45	2,943	-0.38(-2.02%)
Sep 20, 2012	18.45	18.83	18.13	18.83	4,848	+0.52(+2.83%)
Sep 19, 2012	18.22	19.04	18.10	18.31	6,124	+0.15(+0.83%)
Sep 18, 2012	18.16	18.16	18.16	18.16	300	-0.10(-0.55%)
Sep 17, 2012	18.74	18.74	18.26	18.26	2,666	-0.49(-2.61%)
Sep 14, 2012	19.10	19.10	18.50	18.75	3,949	-0.73(-3.74%)
Sep 13, 2012	19.55	19.55	19.40	19.48	1,351	+0.08(+0.40%)
Sep 12, 2012	19.40	19.40	19.40	19.40	105	-0.08(-0.41%)
Sep 11, 2012	19.60	19.98	19.34	19.48	2,395	+0.12(+0.62%)
Sep 10, 2012	19.21	19.97	19.21	19.36	3,122	-0.13(-0.65%)
Sep 07, 2012	19.52	19.52	18.85	19.49	3,054	-0.02(-0.12%)
Sep 06, 2012	19.38	19.56	18.81	19.51	1,500	+0.18(+0.93%)
Sep 05, 2012	19.18	19.48	18.76	19.33	3,544	+0.17(+0.89%)
Sep 04, 2012	20.01	20.01	18.83	19.16	4,100	-0.84(-4.20%)
Aug 31, 2012	19.60	20.00	18.81	20.00	2,430	+0.30(+1.50%)
Aug 30, 2012	19.44	19.70	19.20	19.70	6,527	+0.26(+1.36%)
Aug 29, 2012	19.40	19.44	19.35	19.44	3,877	+0.21(+1.10%)
Aug 27, 2012	19.24	19.24	18.76	19.23	1,369	+0.02(+0.12%)
Aug 24, 2012	19.08	19.25	18.75	19.21	5,651	-0.14(-0.74%)
Aug 23, 2012	19.05	19.35	19.05	19.35	1,566	+0.74(+3.98%)
Aug 22, 2012	19.44	19.45	18.61	18.61	2,300	-0.65(-3.37%)
Aug 21, 2012	19.00	19.44	18.60	19.26	2,755	+0.26(+1.37%)
Aug 20, 2012	18.29	19.32	18.29	19.00	5,601	+0.95(+5.26%)
Aug 17, 2012	18.35	18.35	18.05	18.05	967	-1.25(-6.47%)
Aug 16, 2012	18.51	19.44	18.35	19.30	4,679	+0.95(+5.18%)
Aug 15, 2012	18.00	18.35	18.00	18.35	400	+0.11(+0.60%)
Aug 14, 2012	18.24	18.74	18.24	18.24	1,576	+0.00(+0.00%)
Aug 13, 2012	17.97	18.85	17.97	18.24	2,977	-0.74(-3.90%)
Aug 10, 2012	17.61	18.98	17.59	18.98	10,598	+1.28(+7.23%)
Aug 09, 2012	17.63	17.75	17.63	17.70	3,806	+0.36(+2.08%)
Aug 08, 2012	18.00	18.00	17.34	17.34	2,785	-0.05(-0.32%)
Aug 07, 2012	16.99	17.43	16.90	17.39	3,223	+0.49(+2.92%)
Aug 06, 2012	17.00	17.94	16.87	16.90	7,853	-0.10(-0.58%)
Aug 03, 2012	17.24	17.25	17.00	17.00	3,405	+0.22(+1.31%)
Aug 02, 2012	17.12	17.25	16.78	16.78	5,916	-0.68(-3.89%)
Aug 01, 2012	17.56	17.56	16.75	17.46	9,478	-0.13(-0.74%)
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%)
May 01, 2012	19.35	19.38	19.02	19.25	2,035	+0.02(+0.13%)
Apr 30, 2012	18.93	19.44	18.93	19.23	3,747	+0.66(+3.53%)
Apr 26, 2012	18.43	18.57	18.57	18.57	6,700	+0.12(+0.65%)
Apr 25, 2012	18.43	18.50	18.42	18.45	1,650	+0.15(+0.82%)
Apr 24, 2012	18.32	18.42	18.30	18.30	3,442	-0.05(-0.27%)
Apr 23, 2012	18.20	18.45	18.20	18.35	2,674	+0.29(+1.62%)
Apr 20, 2012	18.31	18.43	18.06	18.06	850	-0.22(-1.21%)
Apr 19, 2012	18.16	18.48	18.16	18.28	1,251	+0.23(+1.27%)
Apr 18, 2012	18.48	18.50	18.05	18.05	3,265	-0.15(-0.82%)
Apr 17, 2012	18.50	18.50	18.20	18.20	4,118	-0.17(-0.92%)
Apr 16, 2012	18.40	18.50	17.85	18.37	5,588	+0.00(+0.00%)
Apr 13, 2012	18.05	18.40	18.05	18.37	610	+0.37(+2.05%)
Apr 12, 2012	18.19	18.40	18.00	18.00	1,398	-0.31(-1.69%)
Apr 11, 2012	18.35	18.35	18.18	18.31	1,099	-0.04(-0.22%)
Apr 10, 2012	18.35	18.35	18.35	18.35	100	+0.08(+0.44%)
Apr 09, 2012	18.38	18.38	18.05	18.27	1,392	-0.18(-0.98%)
Apr 05, 2012	18.40	18.45	17.81	18.45	2,664	-0.04(-0.22%)
Apr 04, 2012	18.49	18.49	18.49	18.49	300	-0.03(-0.16%)
Apr 03, 2012	18.12	18.89	18.12	18.52	7,467	+0.37(+2.04%)
Apr 02, 2012	18.58	19.86	18.15	18.15	11,812	-0.20(-1.09%)
Mar 30, 2012	17.75	18.35	17.75	18.35	2,094	+0.49(+2.74%)
Mar 29, 2012	17.86	17.86	17.86	17.86	120	-0.27(-1.49%)
Mar 28, 2012	16.85	18.52	16.85	18.13	6,514	+1.20(+7.09%)
Mar 27, 2012	16.81	17.28	16.81	16.93	550	+0.12(+0.71%)
Mar 26, 2012	17.20	17.20	16.80	16.81	2,002	-0.44(-2.55%)
Mar 23, 2012	17.80	17.80	17.21	17.25	1,841	-0.25(-1.43%)
Mar 22, 2012	17.56	17.62	17.20	17.50	3,650	+0.05(+0.29%)
Mar 21, 2012	17.22	17.45	17.04	17.45	1,508	+0.22(+1.28%)
Mar 20, 2012	17.38	17.56	16.64	17.23	4,113	+0.49(+2.93%)
Mar 19, 2012	16.90	17.56	16.63	16.74	1,970	-0.10(-0.59%)
Mar 16, 2012	16.63	17.00	16.63	16.84	1,100	+0.15(+0.90%)
Mar 15, 2012	16.81	17.10	16.61	16.69	3,479	-0.31(-1.82%)
Mar 14, 2012	16.80	17.10	16.80	17.00	4,007	+0.29(+1.74%)
Mar 13, 2012	16.98	17.28	16.70	16.71	2,093	-0.04(-0.24%)
Mar 12, 2012	16.73	16.75	16.62	16.75	1,863	+0.17(+1.03%)
Mar 09, 2012	16.10	16.98	16.10	16.58	4,641	+0.33(+2.03%)
Mar 08, 2012	16.28	16.35	16.15	16.25	985	-0.14(-0.85%)
Mar 07, 2012	16.26	16.39	16.08	16.39	2,277	+0.39(+2.44%)
Mar 06, 2012	15.83	16.14	15.82	16.00	1,270	+0.24(+1.52%)
Mar 05, 2012	16.82	16.88	15.76	15.76	1,982	-0.87(-5.23%)
Mar 02, 2012	16.51	16.90	16.20	16.63	3,303	+0.32(+1.96%)
Mar 01, 2012	16.25	16.31	16.20	16.31	1,065	+0.07(+0.43%)
Feb 29, 2012	16.18	16.24	16.00	16.24	1,022	+0.12(+0.74%)
Feb 28, 2012	16.15	16.15	16.10	16.12	3,501	+0.14(+0.88%)
Feb 27, 2012	15.96	15.98	15.95	15.98	600	+0.09(+0.57%)
Feb 24, 2012	16.00	16.00	15.89	15.89	500	-0.01(-0.06%)
Feb 23, 2012	15.93	15.93	15.88	15.90	921	-0.04(-0.23%)
Feb 22, 2012	15.94	15.94	15.65	15.94	1,300	+0.13(+0.81%)
Feb 21, 2012	15.87	15.95	15.71	15.81	3,798	-0.06(-0.38%)
Feb 17, 2012	15.69	15.94	15.69	15.87	1,287	-0.03(-0.19%)
Feb 16, 2012	15.90	15.95	15.90	15.90	1,162	+0.15(+0.95%)
Feb 15, 2012	15.71	15.85	15.71	15.75	600	+0.00(+0.00%)
Feb 14, 2012	15.83	16.08	15.68	15.75	3,434	+0.09(+0.57%)
Feb 13, 2012	15.88	16.13	15.65	15.66	7,293	-0.35(-2.18%)
Feb 10, 2012	16.00	16.07	16.00	16.01	526	+0.18(+1.13%)
Feb 09, 2012	16.07	16.14	15.78	15.83	1,394	-0.25(-1.55%)
Feb 08, 2012	16.00	16.08	15.70	16.08	3,100	+0.13(+0.82%)
Feb 07, 2012	16.14	16.14	15.70	15.95	1,820	+0.25(+1.59%)
Feb 06, 2012	16.04	16.04	15.70	15.70	5,592	-0.42(-2.61%)
Feb 03, 2012	15.75	16.15	15.75	16.12	1,655	+0.03(+0.19%)
Feb 02, 2012	16.09	16.09	16.09	16.09	300	+0.39(+2.48%)
Feb 01, 2012	16.10	16.10	15.70	15.70	1,735	-0.30(-1.88%)
Jan 31, 2012	15.92	16.05	15.92	16.00	2,851	+0.10(+0.63%)
Jan 30, 2012	15.88	15.90	15.88	15.90	1,574	+0.02(+0.13%)
Jan 27, 2012	15.73	15.88	15.70	15.88	671	+0.28(+1.79%)
Jan 26, 2012	16.04	16.04	15.60	15.60	870	-0.44(-2.74%)
Jan 25, 2012	15.91	16.04	15.90	16.04	751	+0.11(+0.70%)
Jan 24, 2012	15.93	15.93	15.93	15.93	300	-0.08(-0.49%)
Jan 23, 2012	16.05	16.05	16.00	16.01	918	-0.01(-0.07%)
Jan 20, 2012	16.02	16.02	16.02	16.02	200	+0.42(+2.69%)
Jan 19, 2012	15.93	16.10	15.60	15.60	3,605	-0.30(-1.89%)
Jan 18, 2012	15.60	15.90	15.60	15.90	813	+0.38(+2.45%)
Jan 17, 2012	15.25	15.85	15.25	15.52	785	+0.50(+3.33%)
Jan 13, 2012	15.25	16.10	15.02	15.02	7,061	-0.30(-1.96%)
Jan 12, 2012	15.25	15.36	15.25	15.32	1,950	+0.41(+2.75%)
Jan 11, 2012	15.04	15.32	14.91	14.91	4,327	-0.08(-0.53%)
Jan 10, 2012	15.25	15.36	14.99	14.99	3,668	-0.13(-0.86%)
Jan 09, 2012	15.50	15.87	15.00	15.12	3,438	-0.83(-5.20%)
Jan 06, 2012	15.67	16.16	15.53	15.95	4,134	+0.35(+2.24%)
Jan 05, 2012	15.60	15.60	15.50	15.60	3,748	+0.37(+2.40%)
Jan 04, 2012	15.06	15.50	15.05	15.23	2,537	-0.02(-0.10%)
Dec 30, 2011	15.25	15.25	15.20	15.25	2,299	+0.00(+0.00%)
Dec 29, 2011	14.96	15.25	14.94	15.25	3,534	+0.38(+2.56%)
Dec 28, 2011	15.19	15.19	14.87	14.87	2,907	-0.15(-1.00%)
Dec 27, 2011	15.05	15.25	14.97	15.02	4,485	-0.08(-0.53%)
Dec 23, 2011	15.19	15.19	14.86	15.10	8,616	+0.10(+0.67%)
Dec 21, 2011	14.89	15.10	14.80	15.00	8,900	+0.20(+1.35%)
Dec 20, 2011	15.00	15.16	14.80	14.80	3,237	+0.00(+0.00%)
Dec 19, 2011	15.25	15.25	14.80	14.80	1,515	-0.10(-0.67%)
Dec 16, 2011	15.02	15.02	14.83	14.90	3,035	-0.12(-0.80%)
Dec 15, 2011	15.02	15.23	15.02	15.02	1,764	-0.03(-0.20%)
Dec 14, 2011	14.98	15.25	14.64	15.05	3,500	-0.11(-0.73%)
Dec 13, 2011	15.09	15.16	15.08	15.16	2,803	+0.05(+0.34%)
Dec 12, 2011	15.03	15.15	15.03	15.11	1,765	-0.08(-0.53%)
Dec 09, 2011	15.15	15.25	15.12	15.19	1,030	+0.05(+0.33%)
Dec 08, 2011	14.99	15.14	14.90	15.14	7,077	+0.20(+1.34%)
Dec 07, 2011	14.65	14.94	14.65	14.94	1,200	+0.18(+1.22%)
Dec 06, 2011	14.95	14.95	14.68	14.76	2,037	-0.04(-0.27%)
Dec 05, 2011	14.95	14.95	14.65	14.80	500	+0.04(+0.27%)
Dec 02, 2011	14.81	14.81	14.75	14.76	600	+0.01(+0.07%)

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.