Closing price on 7/9/2010
|
|
Open |
14.40 |
High |
14.40 |
Low |
14.20 |
Volume |
19,100 |
Split-adjusted Price |
7.04 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/9/2010
|
+0.10 / +0.70%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
7.04
|
19,100
|
|
7/8/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
6.99
|
14,400
|
|
7/7/2010
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
6.99
|
13,500
|
|
7/6/2010
|
-0.40 / -2.74%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.20
|
6.94
|
12,900
|
|
7/5/2010
|
+0.10 / +0.69%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.60
|
7.14
|
17,200
|
|
7/2/2010
|
+0.20 / +1.40%
|
14.70
|
14.90
|
14.40
|
14.50
|
14.50
|
7.09
|
15,300
|
|
7/1/2010
|
+0.30 / +2.14%
|
14.20
|
14.60
|
14.20
|
14.30
|
14.30
|
6.99
|
9,800
|
|
6/30/2010
|
-0.30 / -2.10%
|
14.40
|
14.40
|
13.60
|
14.00
|
14.00
|
6.85
|
21,300
|
|
6/29/2010
|
+0.20 / +1.42%
|
14.80
|
14.80
|
14.10
|
14.30
|
14.30
|
6.99
|
31,400
|
|
6/28/2010
|
-0.90 / -6.00%
|
14.40
|
14.90
|
14.10
|
14.10
|
14.10
|
6.89
|
59,200
|
|
6/25/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.20
|
15.00
|
15.00
|
7.33
|
47,600
|
|
6/24/2010
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.90
|
15.00
|
15.00
|
7.33
|
34,400
|
|
6/23/2010
|
-0.30 / -1.96%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.00
|
7.33
|
30,600
|
|
6/22/2010
|
+0.30 / +2.00%
|
15.60
|
16.00
|
15.30
|
15.30
|
15.30
|
7.48
|
139,500
|
|
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
|
|
|