Closing price on 1/28/2010
|
|
Open |
11.60 |
High |
12.40 |
Low |
11.60 |
Volume |
19,900 |
Split-adjusted Price |
5.67 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2010
|
-1.40 / -10.77%
|
11.60
|
12.40
|
11.60
|
11.60
|
11.60
|
5.67
|
19,900
|
|
1/27/2010
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.20
|
13.00
|
13.00
|
6.36
|
3,300
|
|
1/26/2010
|
+0.30 / +2.36%
|
13.10
|
13.10
|
12.80
|
13.00
|
13.00
|
6.36
|
15,300
|
|
1/25/2010
|
+0.70 / +5.83%
|
12.40
|
13.00
|
11.90
|
12.70
|
12.70
|
6.21
|
4,400
|
|
1/22/2010
|
-0.50 / -4.00%
|
13.20
|
13.20
|
12.00
|
12.00
|
12.00
|
5.87
|
11,900
|
|
1/21/2010
|
-0.30 / -2.34%
|
13.70
|
13.70
|
12.30
|
12.50
|
12.50
|
6.11
|
9,100
|
|
1/20/2010
|
-0.50 / -3.76%
|
13.50
|
13.50
|
12.50
|
12.80
|
12.80
|
6.26
|
4,100
|
|
1/19/2010
|
+0.30 / +2.31%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
6.50
|
9,200
|
|
1/18/2010
|
-0.60 / -4.41%
|
14.00
|
14.00
|
12.90
|
13.00
|
13.00
|
6.36
|
5,000
|
|
1/15/2010
|
-0.20 / -1.45%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
6.65
|
1,800
|
|
1/14/2010
|
+0.40 / +2.99%
|
13.80
|
13.90
|
13.30
|
13.80
|
13.80
|
6.75
|
15,600
|
|
1/13/2010
|
+0.60 / +4.69%
|
14.00
|
14.00
|
12.60
|
13.40
|
13.40
|
6.55
|
17,700
|
|
1/12/2010
|
-1.10 / -7.91%
|
14.10
|
14.10
|
12.80
|
12.80
|
12.80
|
6.26
|
20,900
|
|
1/11/2010
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.50
|
13.90
|
13.90
|
6.80
|
17,500
|
|
1/8/2010
|
-0.40 / -2.78%
|
13.80
|
14.00
|
13.50
|
14.00
|
14.00
|
6.85
|
28,000
|
|
1/7/2010
|
0.00 / 0.00%
|
14.40
|
14.60
|
13.50
|
14.40
|
14.40
|
7.04
|
32,800
|
|
1/6/2010
|
-0.50 / -3.36%
|
14.60
|
14.80
|
14.10
|
14.40
|
14.40
|
7.04
|
10,300
|
|
1/5/2010
|
+0.90 / +6.43%
|
14.70
|
14.90
|
14.30
|
14.90
|
14.90
|
7.29
|
44,100
|
|
1/4/2010
|
+1.00 / +7.69%
|
13.20
|
14.10
|
13.20
|
14.00
|
14.00
|
6.85
|
53,500
|
|
12/31/2009
|
0.00 / 0.00%
|
13.10
|
13.40
|
12.90
|
13.00
|
13.00
|
6.36
|
32,900
|
|
12/30/2009
|
+0.40 / +3.17%
|
12.70
|
13.00
|
12.30
|
13.00
|
13.00
|
6.36
|
13,400
|
|
12/29/2009
|
-0.90 / -6.67%
|
13.50
|
13.50
|
12.50
|
12.60
|
12.60
|
6.16
|
16,400
|
|
12/28/2009
|
-0.20 / -1.46%
|
14.20
|
14.20
|
13.00
|
13.50
|
13.50
|
6.60
|
10,500
|
|
12/25/2009
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
6.70
|
24,100
|
|
12/24/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.50
|
6.60
|
15,800
|
|
12/23/2009
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.10
|
13.50
|
13.50
|
6.60
|
11,600
|
|
12/22/2009
|
+0.40 / +3.03%
|
13.90
|
13.90
|
13.10
|
13.60
|
13.60
|
6.65
|
11,900
|
|
12/21/2009
|
+0.70 / +5.60%
|
13.10
|
13.20
|
12.70
|
13.20
|
13.20
|
6.45
|
36,300
|
|
12/18/2009
|
+0.20 / +1.63%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.50
|
6.11
|
22,500
|
|
12/17/2009
|
+0.30 / +2.50%
|
11.30
|
12.40
|
11.30
|
12.30
|
12.30
|
6.01
|
11,600
|
|
|