Closing price on 4/5/2010
|
|
Open |
13.20 |
High |
13.80 |
Low |
13.00 |
Volume |
37,900 |
Split-adjusted Price |
6.65 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/5/2010
|
+0.10 / +0.74%
|
13.20
|
13.80
|
13.00
|
13.60
|
13.60
|
6.65
|
37,900
|
|
4/2/2010
|
+0.50 / +3.85%
|
13.90
|
13.90
|
12.90
|
13.50
|
13.50
|
6.60
|
13,000
|
|
4/1/2010
|
-0.50 / -3.70%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
6.36
|
17,000
|
|
3/31/2010
|
-0.40 / -2.88%
|
13.00
|
14.40
|
13.00
|
13.50
|
13.50
|
6.60
|
19,700
|
|
3/30/2010
|
+0.80 / +6.11%
|
13.80
|
13.90
|
13.20
|
13.90
|
13.90
|
6.80
|
78,700
|
|
3/29/2010
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.60
|
13.10
|
13.10
|
6.41
|
33,400
|
|
3/26/2010
|
-0.30 / -2.24%
|
13.90
|
13.90
|
12.80
|
13.10
|
13.10
|
6.41
|
38,800
|
|
3/25/2010
|
-0.70 / -4.96%
|
14.40
|
14.40
|
13.30
|
13.40
|
13.40
|
6.55
|
48,800
|
|
3/24/2010
|
+0.20 / +1.44%
|
14.60
|
14.60
|
13.50
|
14.10
|
14.10
|
6.89
|
29,700
|
|
3/23/2010
|
-0.90 / -6.08%
|
14.40
|
14.60
|
13.80
|
13.90
|
13.90
|
6.80
|
28,900
|
|
3/22/2010
|
+0.50 / +3.50%
|
15.00
|
15.50
|
13.80
|
14.80
|
14.80
|
7.24
|
45,200
|
|
3/19/2010
|
-0.20 / -1.38%
|
15.20
|
15.50
|
14.20
|
14.30
|
14.30
|
6.99
|
69,100
|
|
3/18/2010
|
+0.70 / +5.07%
|
14.40
|
14.50
|
14.10
|
14.50
|
14.50
|
7.09
|
85,300
|
|
3/17/2010
|
+0.80 / +6.15%
|
12.90
|
13.80
|
12.90
|
13.80
|
13.80
|
6.75
|
149,500
|
|
3/16/2010
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
6.36
|
26,800
|
|
3/15/2010
|
+0.40 / +3.20%
|
12.50
|
13.30
|
12.50
|
12.90
|
12.90
|
6.31
|
90,900
|
|
3/12/2010
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.40
|
12.50
|
12.50
|
6.11
|
18,400
|
|
3/11/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.60
|
6.16
|
22,800
|
|
3/10/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.60
|
12.60
|
6.16
|
21,500
|
|
3/9/2010
|
+0.10 / +0.80%
|
12.60
|
12.60
|
12.30
|
12.60
|
12.60
|
6.16
|
21,100
|
|
3/8/2010
|
+0.40 / +3.31%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
6.11
|
25,000
|
|
3/5/2010
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.10
|
12.10
|
5.92
|
12,900
|
|
3/4/2010
|
-0.10 / -0.82%
|
12.70
|
12.70
|
11.50
|
12.10
|
12.10
|
5.92
|
21,000
|
|
3/3/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.10
|
12.20
|
12.20
|
5.97
|
10,800
|
|
3/2/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.20
|
5.97
|
6,700
|
|
3/1/2010
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.20
|
5.97
|
4,100
|
|
2/26/2010
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.80
|
12.20
|
12.20
|
5.97
|
2,300
|
|
2/25/2010
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.87
|
4,000
|
|
2/24/2010
|
+0.20 / +1.69%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
5.87
|
900
|
|
2/23/2010
|
-0.70 / -5.60%
|
12.40
|
12.50
|
11.80
|
11.80
|
11.80
|
5.77
|
2,200
|
|
|