Closing price on 10/5/2011
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.30 |
Volume |
59,400 |
Split-adjusted Price |
2.64 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/15/2011
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.20
|
6.30
|
6.30
|
3.08
|
62,200
|
|
9/14/2011
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
3.08
|
166,100
|
|
9/13/2011
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.20
|
3.03
|
151,800
|
|
9/12/2011
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.80
|
2.84
|
24,500
|
|
9/9/2011
|
-0.20 / -3.51%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.50
|
2.69
|
23,200
|
|
9/8/2011
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
2.79
|
29,800
|
|
9/7/2011
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
2.79
|
17,200
|
|
9/6/2011
|
-0.10 / -1.79%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
2.69
|
16,500
|
|
9/5/2011
|
-0.10 / -1.75%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
2.74
|
36,600
|
|
9/1/2011
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.70
|
2.79
|
81,600
|
|
8/31/2011
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.40
|
5.50
|
5.50
|
2.69
|
7,900
|
|
8/30/2011
|
-0.40 / -6.78%
|
6.20
|
6.20
|
5.50
|
5.50
|
5.50
|
2.69
|
21,600
|
|
8/29/2011
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.60
|
5.90
|
5.90
|
2.88
|
40,500
|
|
8/26/2011
|
-0.10 / -1.64%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.00
|
2.93
|
9,900
|
|
8/25/2011
|
-0.30 / -4.69%
|
6.60
|
6.60
|
6.10
|
6.10
|
6.10
|
2.98
|
1,300
|
|
8/24/2011
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
3.13
|
800
|
|
|