Closing price on 5/6/2011
|
|
Open |
9.40 |
High |
9.60 |
Low |
9.40 |
Volume |
10,500 |
Split-adjusted Price |
4.69 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/6/2011
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
4.69
|
10,500
|
|
5/5/2011
|
-0.70 / -6.80%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
4.69
|
18,700
|
|
5/4/2011
|
+0.70 / +7.29%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
5.04
|
20,500
|
|
4/29/2011
|
-0.10 / -1.03%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
4.69
|
37,600
|
|
4/28/2011
|
0.00 / 0.00%
|
10.20
|
10.60
|
9.70
|
9.70
|
9.70
|
4.74
|
33,000
|
|
4/27/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
4.74
|
30,500
|
|
4/26/2011
|
-0.20 / -2.02%
|
10.30
|
10.50
|
9.70
|
9.70
|
9.70
|
4.74
|
20,900
|
|
4/25/2011
|
-0.10 / -1.00%
|
10.30
|
10.40
|
9.90
|
9.90
|
9.90
|
4.84
|
30,400
|
|
4/22/2011
|
-0.10 / -0.99%
|
10.70
|
10.70
|
10.00
|
10.00
|
10.00
|
4.89
|
27,400
|
|
4/21/2011
|
-0.10 / -0.98%
|
10.50
|
10.80
|
10.10
|
10.10
|
10.10
|
4.94
|
23,900
|
|
4/20/2011
|
+0.10 / +0.99%
|
10.60
|
10.80
|
9.90
|
10.20
|
10.20
|
4.99
|
37,100
|
|
4/19/2011
|
+0.10 / +1.00%
|
10.60
|
10.90
|
10.10
|
10.10
|
10.10
|
4.94
|
40,200
|
|
4/18/2011
|
+0.20 / +2.04%
|
10.30
|
10.90
|
10.00
|
10.00
|
10.00
|
4.89
|
55,400
|
|
4/15/2011
|
-0.40 / -3.92%
|
10.40
|
10.50
|
9.80
|
9.80
|
9.80
|
4.79
|
28,400
|
|
4/14/2011
|
-0.10 / -0.97%
|
10.50
|
10.60
|
10.20
|
10.20
|
10.20
|
4.99
|
14,800
|
|
4/13/2011
|
+0.10 / +0.98%
|
10.50
|
10.70
|
10.30
|
10.30
|
10.30
|
5.04
|
25,600
|
|
4/8/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.20
|
10.20
|
4.99
|
36,100
|
|
4/7/2011
|
-0.50 / -4.67%
|
10.90
|
10.90
|
10.20
|
10.20
|
10.20
|
4.99
|
37,900
|
|
4/6/2011
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.30
|
10.70
|
10.70
|
5.23
|
36,700
|
|
4/5/2011
|
+0.20 / +1.94%
|
11.00
|
11.00
|
10.10
|
10.50
|
10.50
|
5.13
|
25,600
|
|
4/4/2011
|
0.00 / 0.00%
|
10.70
|
11.40
|
10.30
|
10.30
|
10.30
|
5.04
|
40,800
|
|
4/1/2011
|
+0.20 / +1.98%
|
10.70
|
10.90
|
10.30
|
10.30
|
10.30
|
5.04
|
35,700
|
|
3/31/2011
|
+0.50 / +5.21%
|
10.00
|
10.70
|
10.00
|
10.10
|
10.10
|
4.94
|
34,900
|
|
3/30/2011
|
+0.10 / +1.05%
|
10.10
|
10.20
|
9.60
|
9.60
|
9.60
|
4.69
|
26,800
|
|
3/29/2011
|
-0.60 / -5.94%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.50
|
4.65
|
35,800
|
|
3/28/2011
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
4.94
|
60,900
|
|
3/25/2011
|
+0.10 / +1.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
4.94
|
56,100
|
|
3/24/2011
|
+0.50 / +5.26%
|
9.90
|
10.00
|
9.60
|
10.00
|
10.00
|
4.89
|
68,000
|
|
3/23/2011
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.30
|
9.50
|
9.50
|
4.65
|
44,300
|
|
3/22/2011
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
4.60
|
8,900
|
|
|