Closing price on 6/21/2010
|
|
Open |
14.10 |
High |
15.00 |
Low |
14.10 |
Volume |
131,200 |
Split-adjusted Price |
7.33 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2010
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
7.33
|
131,200
|
|
6/18/2010
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.00
|
14.10
|
14.10
|
6.89
|
53,300
|
|
6/17/2010
|
-0.20 / -1.41%
|
14.40
|
14.40
|
13.70
|
14.00
|
14.00
|
6.85
|
18,400
|
|
6/16/2010
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
6.94
|
47,400
|
|
6/15/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.20
|
14.20
|
6.94
|
22,000
|
|
6/14/2010
|
+0.10 / +0.71%
|
13.90
|
14.50
|
13.90
|
14.20
|
14.20
|
6.94
|
45,000
|
|
6/11/2010
|
+0.30 / +2.17%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
6.89
|
24,800
|
|
6/10/2010
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
6.75
|
28,300
|
|
6/9/2010
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.70
|
13.70
|
13.70
|
6.70
|
10,700
|
|
6/8/2010
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.10
|
13.70
|
13.70
|
6.70
|
27,200
|
|
6/7/2010
|
-0.80 / -5.63%
|
13.50
|
13.90
|
13.20
|
13.40
|
13.40
|
6.55
|
26,400
|
|
6/4/2010
|
-0.10 / -0.70%
|
14.00
|
14.30
|
13.60
|
14.20
|
14.20
|
6.94
|
32,700
|
|
6/3/2010
|
+0.30 / +2.14%
|
14.70
|
14.70
|
14.10
|
14.30
|
14.30
|
6.99
|
46,900
|
|
6/2/2010
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
6.85
|
34,600
|
|
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
|
|
|