Closing price on 5/4/2010
|
|
Open |
16.00 |
High |
16.30 |
Low |
15.20 |
Volume |
83,800 |
Split-adjusted Price |
7.82 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2010
|
+0.40 / +2.56%
|
16.00
|
16.30
|
15.20
|
16.00
|
16.00
|
7.82
|
83,800
|
|
4/29/2010
|
-0.10 / -0.64%
|
16.00
|
16.00
|
14.60
|
15.60
|
15.60
|
7.63
|
59,700
|
|
4/28/2010
|
+0.20 / +1.29%
|
15.60
|
16.00
|
15.30
|
15.70
|
15.70
|
7.68
|
49,800
|
|
4/27/2010
|
+0.50 / +3.33%
|
15.00
|
16.00
|
15.00
|
15.50
|
15.50
|
7.58
|
78,300
|
|
4/26/2010
|
-0.80 / -5.06%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
7.33
|
136,700
|
|
4/22/2010
|
-1.10 / -6.51%
|
18.00
|
18.00
|
15.80
|
15.80
|
15.80
|
7.73
|
165,000
|
|
4/21/2010
|
+1.10 / +6.96%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
8.26
|
163,900
|
|
4/20/2010
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.73
|
68,000
|
|
4/19/2010
|
+0.70 / +4.96%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.80
|
7.24
|
154,400
|
|
4/16/2010
|
+0.50 / +3.68%
|
13.80
|
14.40
|
13.60
|
14.10
|
14.10
|
6.89
|
69,800
|
|
4/15/2010
|
-0.10 / -0.73%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
6.65
|
27,200
|
|
4/14/2010
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.70
|
6.70
|
44,300
|
|
4/13/2010
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.60
|
6.65
|
23,000
|
|
4/12/2010
|
+0.10 / +0.73%
|
13.70
|
14.10
|
13.50
|
13.80
|
13.80
|
6.75
|
69,800
|
|
4/9/2010
|
+0.70 / +5.38%
|
13.60
|
13.80
|
13.40
|
13.70
|
13.70
|
6.70
|
65,000
|
|
4/8/2010
|
0.00 / 0.00%
|
12.80
|
13.50
|
12.10
|
13.00
|
13.00
|
6.36
|
22,300
|
|
4/7/2010
|
-0.30 / -2.26%
|
13.40
|
13.40
|
12.80
|
13.00
|
13.00
|
6.36
|
17,900
|
|
4/6/2010
|
-0.30 / -2.21%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.30
|
6.50
|
36,400
|
|
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
|
|
|