Closing price on 6/1/2010
|
|
Open |
14.50 |
High |
14.50 |
Low |
13.80 |
Volume |
33,900 |
Split-adjusted Price |
6.89 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2010
|
+0.20 / +1.44%
|
14.50
|
14.50
|
13.80
|
14.10
|
14.10
|
6.89
|
33,900
|
|
5/31/2010
|
-0.90 / -6.08%
|
15.40
|
15.40
|
13.90
|
13.90
|
13.90
|
6.80
|
15,500
|
|
5/28/2010
|
+0.70 / +4.96%
|
14.50
|
14.80
|
14.20
|
14.80
|
14.80
|
7.24
|
66,300
|
|
5/27/2010
|
-0.40 / -2.76%
|
14.70
|
14.70
|
13.80
|
14.10
|
14.10
|
6.89
|
28,000
|
|
5/26/2010
|
+0.60 / +4.32%
|
14.20
|
14.60
|
13.80
|
14.50
|
14.50
|
7.09
|
66,300
|
|
5/25/2010
|
-0.20 / -1.42%
|
14.10
|
14.50
|
13.10
|
13.90
|
13.90
|
6.80
|
18,300
|
|
5/24/2010
|
+0.80 / +6.02%
|
14.00
|
14.10
|
13.60
|
14.10
|
14.10
|
6.89
|
39,800
|
|
5/21/2010
|
-1.50 / -10.14%
|
14.00
|
14.00
|
13.00
|
13.30
|
13.30
|
6.50
|
38,600
|
|
5/20/2010
|
0.00 / 0.00%
|
14.00
|
15.30
|
13.80
|
14.80
|
14.80
|
7.24
|
36,900
|
|
5/19/2010
|
-0.90 / -5.73%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.80
|
7.24
|
97,100
|
|
5/18/2010
|
+0.10 / +0.64%
|
16.20
|
16.20
|
14.90
|
15.70
|
15.70
|
7.68
|
40,900
|
|
5/17/2010
|
-0.80 / -4.88%
|
17.00
|
17.00
|
15.60
|
15.60
|
15.60
|
7.63
|
75,700
|
|
5/14/2010
|
+0.30 / +1.86%
|
15.10
|
17.30
|
15.10
|
16.40
|
16.40
|
8.02
|
151,800
|
|
5/13/2010
|
-1.10 / -6.40%
|
16.10
|
16.90
|
16.10
|
16.10
|
16.10
|
7.87
|
45,900
|
|
5/12/2010
|
-0.40 / -2.27%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
8.41
|
46,300
|
|
5/11/2010
|
-1.30 / -6.88%
|
20.00
|
20.00
|
17.60
|
17.60
|
17.60
|
8.61
|
105,500
|
|
5/10/2010
|
+0.80 / +4.42%
|
18.50
|
18.90
|
17.80
|
18.90
|
18.90
|
9.24
|
260,800
|
|
5/7/2010
|
+1.10 / +6.47%
|
17.70
|
18.10
|
16.90
|
18.10
|
18.10
|
8.85
|
292,300
|
|
5/6/2010
|
+1.10 / +6.92%
|
16.20
|
17.00
|
16.20
|
17.00
|
17.00
|
8.31
|
308,000
|
|
5/5/2010
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.70
|
15.90
|
15.90
|
7.77
|
52,200
|
|
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
|
|
|