Closing price on 6/7/2011
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.60 |
Volume |
9,300 |
Split-adjusted Price |
3.86 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.90
|
7.90
|
3.86
|
9,300
|
|
6/6/2011
|
-0.10 / -1.25%
|
8.30
|
8.40
|
7.70
|
7.90
|
7.90
|
3.86
|
13,200
|
|
6/3/2011
|
-0.30 / -3.61%
|
8.30
|
8.40
|
7.80
|
8.00
|
8.00
|
3.91
|
18,700
|
|
6/2/2011
|
+0.30 / +3.75%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
4.06
|
21,100
|
|
6/1/2011
|
0.00 / 0.00%
|
7.90
|
8.50
|
7.90
|
8.00
|
8.00
|
3.91
|
14,900
|
|
5/31/2011
|
-0.10 / -1.23%
|
8.20
|
8.50
|
7.80
|
8.00
|
8.00
|
3.91
|
14,200
|
|
5/30/2011
|
-0.40 / -4.71%
|
8.80
|
8.80
|
8.10
|
8.10
|
8.10
|
3.96
|
23,500
|
|
5/27/2011
|
-0.20 / -2.30%
|
8.30
|
8.90
|
8.30
|
8.50
|
8.50
|
4.16
|
8,300
|
|
5/26/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
4.25
|
7,700
|
|
5/25/2011
|
+0.10 / +1.16%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
4.25
|
22,200
|
|
5/24/2011
|
-0.20 / -2.27%
|
9.40
|
9.40
|
8.60
|
8.60
|
8.60
|
4.21
|
17,000
|
|
5/23/2011
|
-0.20 / -2.22%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.80
|
4.30
|
27,400
|
|
5/20/2011
|
0.00 / 0.00%
|
9.00
|
9.90
|
8.90
|
9.00
|
9.00
|
4.40
|
39,800
|
|
5/19/2011
|
-0.10 / -1.10%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
4.40
|
26,100
|
|
5/18/2011
|
+0.10 / +1.11%
|
9.90
|
10.00
|
9.10
|
9.10
|
9.10
|
4.45
|
39,000
|
|
5/17/2011
|
+0.50 / +5.88%
|
9.40
|
9.90
|
8.90
|
9.00
|
9.00
|
4.40
|
27,200
|
|
5/16/2011
|
-0.50 / -5.56%
|
9.50
|
9.50
|
8.50
|
8.50
|
8.50
|
4.16
|
23,000
|
|
5/13/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
4.40
|
18,000
|
|
5/12/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
4.40
|
15,500
|
|
5/11/2011
|
-0.10 / -1.10%
|
9.40
|
9.60
|
9.00
|
9.00
|
9.00
|
4.40
|
24,900
|
|
5/10/2011
|
-0.50 / -5.21%
|
9.20
|
9.50
|
9.10
|
9.10
|
9.10
|
4.45
|
25,600
|
|
5/9/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
4.69
|
21,100
|
|
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
|
|
|