Closing price on 10/27/2011
|
|
Open |
5.70 |
High |
5.80 |
Low |
5.30 |
Volume |
22,600 |
Split-adjusted Price |
2.69 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2011
|
+0.30 / +5.77%
|
5.70
|
5.80
|
5.30
|
5.50
|
5.50
|
2.69
|
22,600
|
|
10/26/2011
|
-0.10 / -1.89%
|
5.70
|
5.80
|
5.20
|
5.20
|
5.20
|
2.54
|
27,400
|
|
10/25/2011
|
-0.20 / -3.64%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.30
|
2.59
|
19,000
|
|
10/24/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.40
|
5.50
|
5.50
|
2.69
|
22,900
|
|
10/21/2011
|
-0.10 / -1.79%
|
6.10
|
6.10
|
5.50
|
5.50
|
5.50
|
2.69
|
13,300
|
|
10/20/2011
|
+0.10 / +1.82%
|
5.90
|
6.20
|
5.60
|
5.60
|
5.60
|
2.74
|
15,000
|
|
10/19/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.50
|
5.50
|
5.50
|
2.69
|
16,300
|
|
10/18/2011
|
+0.20 / +3.77%
|
5.30
|
5.80
|
5.30
|
5.50
|
5.50
|
2.69
|
15,100
|
|
10/17/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.30
|
5.30
|
5.30
|
2.59
|
20,400
|
|
10/14/2011
|
+0.40 / +8.16%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.30
|
2.59
|
32,800
|
|
10/13/2011
|
-0.30 / -5.77%
|
5.40
|
5.40
|
4.90
|
4.90
|
4.90
|
2.40
|
700
|
|
10/12/2011
|
-0.30 / -5.45%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.20
|
2.54
|
47,700
|
|
10/11/2011
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
2.69
|
19,500
|
|
10/10/2011
|
-0.10 / -1.82%
|
5.70
|
5.70
|
5.40
|
5.40
|
5.40
|
2.64
|
12,000
|
|
10/7/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
2.69
|
16,800
|
|
10/6/2011
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
2.69
|
32,000
|
|
10/5/2011
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.30
|
5.40
|
5.40
|
2.64
|
59,400
|
|
10/4/2011
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.40
|
2.64
|
16,500
|
|
10/3/2011
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.30
|
5.40
|
5.40
|
2.64
|
40,800
|
|
9/30/2011
|
-0.10 / -1.82%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
2.64
|
30,100
|
|
9/29/2011
|
-0.30 / -5.17%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
2.69
|
22,400
|
|
9/28/2011
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
2.84
|
14,200
|
|
9/27/2011
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
2.84
|
1,400
|
|
9/26/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
2.88
|
31,100
|
|
9/23/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
2.88
|
64,300
|
|
9/22/2011
|
+0.20 / +3.51%
|
5.80
|
6.00
|
5.40
|
5.90
|
5.90
|
2.88
|
79,400
|
|
9/21/2011
|
-0.10 / -1.72%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.70
|
2.79
|
12,600
|
|
9/20/2011
|
-0.30 / -4.92%
|
6.10
|
6.20
|
5.70
|
5.80
|
5.80
|
2.84
|
28,600
|
|
9/19/2011
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.00
|
6.10
|
6.10
|
2.98
|
84,400
|
|
9/16/2011
|
-0.10 / -1.59%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
3.03
|
53,600
|
|
|