Closing price on 10/23/2009
|
|
Open |
23.10 |
High |
23.50 |
Low |
21.60 |
Volume |
86,500 |
Split-adjusted Price |
11.05 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2009
|
-0.50 / -2.16%
|
23.10
|
23.50
|
21.60
|
22.60
|
22.60
|
11.05
|
86,500
|
|
10/22/2009
|
+0.20 / +0.87%
|
23.40
|
23.50
|
22.50
|
23.10
|
23.10
|
11.30
|
132,600
|
|
10/21/2009
|
+1.40 / +6.51%
|
22.00
|
23.00
|
21.50
|
22.90
|
22.90
|
11.20
|
353,700
|
|
10/20/2009
|
+0.70 / +3.37%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
10.51
|
174,700
|
|
10/19/2009
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.30
|
20.80
|
20.80
|
10.17
|
58,500
|
|
10/16/2009
|
-1.10 / -4.89%
|
23.00
|
23.10
|
21.30
|
21.40
|
21.40
|
10.46
|
78,500
|
|
10/15/2009
|
-0.70 / -3.02%
|
23.00
|
23.80
|
22.00
|
22.50
|
22.50
|
11.00
|
87,700
|
|
10/14/2009
|
+1.00 / +4.50%
|
22.40
|
23.20
|
22.00
|
23.20
|
23.20
|
11.34
|
126,000
|
|
10/13/2009
|
+0.20 / +0.91%
|
22.00
|
22.70
|
21.70
|
22.20
|
22.20
|
10.86
|
122,000
|
|
10/12/2009
|
-0.20 / -0.90%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
10.76
|
146,600
|
|
10/9/2009
|
-1.60 / -6.72%
|
22.50
|
23.30
|
21.80
|
22.20
|
22.20
|
10.86
|
150,500
|
|
10/8/2009
|
+0.30 / +1.28%
|
25.00
|
25.00
|
22.00
|
23.80
|
23.80
|
11.64
|
116,800
|
|
10/7/2009
|
+1.50 / +6.82%
|
23.30
|
23.50
|
23.10
|
23.50
|
23.50
|
11.49
|
208,400
|
|
10/6/2009
|
+0.20 / +0.92%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
10.76
|
298,800
|
|
10/5/2009
|
+0.40 / +1.87%
|
20.00
|
22.50
|
20.00
|
21.80
|
21.80
|
10.66
|
282,100
|
|
10/2/2009
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.46
|
12,500
|
|
10/1/2009
|
-1.70 / -6.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.25
|
10,900
|
|
9/30/2009
|
-1.80 / -6.79%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
12.08
|
23,100
|
|
9/29/2009
|
-1.90 / -6.69%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
12.96
|
25,100
|
|
9/28/2009
|
-0.80 / -2.74%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
13.89
|
14,700
|
|
9/25/2009
|
-0.50 / -1.68%
|
31.70
|
31.70
|
27.70
|
29.20
|
29.20
|
14.28
|
207,200
|
|
9/24/2009
|
+1.90 / +6.83%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
14.52
|
231,900
|
|
9/23/2009
|
-1.20 / -4.14%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
13.59
|
121,600
|
|
9/22/2009
|
+29.00 / +0.00%
|
25.00
|
29.80
|
24.00
|
29.00
|
29.00
|
14.18
|
487,300
|
|
|