Closing price on 8/20/2010
|
|
Open |
15.40 |
High |
15.40 |
Low |
14.40 |
Volume |
29,100 |
Split-adjusted Price |
7.33 |
|
|
NAG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2010
|
-0.10 / -0.66%
|
15.40
|
15.40
|
14.40
|
15.00
|
15.00
|
7.33
|
29,100
|
|
8/19/2010
|
-0.10 / -0.66%
|
15.40
|
15.50
|
14.90
|
15.10
|
15.10
|
7.38
|
51,500
|
|
8/18/2010
|
-0.60 / -3.80%
|
16.40
|
16.40
|
15.10
|
15.20
|
15.20
|
7.43
|
60,100
|
|
8/17/2010
|
-0.80 / -4.82%
|
17.20
|
17.20
|
15.80
|
15.80
|
15.80
|
7.73
|
62,500
|
|
8/16/2010
|
+0.60 / +3.75%
|
16.40
|
16.60
|
15.80
|
16.60
|
16.60
|
8.12
|
92,800
|
|
8/13/2010
|
+0.90 / +5.96%
|
15.00
|
16.20
|
14.70
|
16.00
|
16.00
|
7.82
|
83,500
|
|
8/12/2010
|
-1.20 / -7.36%
|
16.40
|
16.40
|
15.00
|
15.10
|
15.10
|
7.38
|
82,600
|
|
8/11/2010
|
+0.60 / +3.82%
|
15.90
|
16.30
|
15.40
|
16.30
|
16.30
|
7.97
|
137,900
|
|
8/10/2010
|
-1.00 / -5.99%
|
16.50
|
16.70
|
14.70
|
15.70
|
15.70
|
7.68
|
145,800
|
|
8/9/2010
|
+0.10 / +0.60%
|
16.70
|
16.70
|
15.60
|
16.70
|
16.70
|
8.17
|
210,800
|
|
8/6/2010
|
-0.70 / -4.05%
|
18.20
|
18.20
|
16.60
|
16.60
|
16.60
|
8.12
|
134,600
|
|
8/5/2010
|
-1.00 / -5.46%
|
19.00
|
19.00
|
17.10
|
17.30
|
17.30
|
8.46
|
75,900
|
|
8/4/2010
|
-0.60 / -3.17%
|
18.40
|
18.60
|
18.30
|
18.30
|
18.30
|
8.95
|
152,900
|
|
8/3/2010
|
-1.10 / -5.50%
|
21.20
|
21.20
|
18.80
|
18.90
|
18.90
|
9.24
|
119,400
|
|
8/2/2010
|
+1.20 / +6.38%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
9.78
|
331,400
|
|
7/30/2010
|
+0.80 / +4.44%
|
19.00
|
19.10
|
18.00
|
18.80
|
18.80
|
9.19
|
73,000
|
|
7/29/2010
|
-0.80 / -4.26%
|
18.20
|
18.50
|
17.40
|
18.00
|
18.00
|
8.80
|
82,700
|
|
7/28/2010
|
-0.10 / -0.53%
|
17.60
|
18.80
|
17.60
|
18.80
|
18.80
|
9.19
|
350,500
|
|
7/27/2010
|
-1.00 / -5.03%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
9.24
|
78,500
|
|
7/26/2010
|
-1.30 / -6.13%
|
21.80
|
22.20
|
19.90
|
19.90
|
19.90
|
9.73
|
83,500
|
|
7/23/2010
|
+1.20 / +6.00%
|
21.00
|
21.50
|
20.10
|
21.20
|
21.20
|
10.37
|
269,200
|
|
7/22/2010
|
+0.90 / +4.71%
|
18.70
|
20.20
|
18.70
|
20.00
|
20.00
|
9.78
|
457,700
|
|
7/21/2010
|
-0.90 / -4.50%
|
19.50
|
20.00
|
18.70
|
19.10
|
19.10
|
9.34
|
364,200
|
|
7/20/2010
|
+1.20 / +6.38%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
9.78
|
435,200
|
|
7/19/2010
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
9.19
|
96,100
|
|
7/16/2010
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.60
|
8.61
|
326,300
|
|
7/15/2010
|
+0.80 / +5.10%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
8.07
|
150,000
|
|
7/14/2010
|
+0.90 / +6.08%
|
15.10
|
15.70
|
14.80
|
15.70
|
15.70
|
7.68
|
203,100
|
|
7/13/2010
|
+0.40 / +2.78%
|
14.70
|
14.90
|
14.50
|
14.80
|
14.80
|
7.24
|
32,100
|
|
7/12/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.40
|
14.40
|
7.04
|
8,900
|
|
|