|
Closing price on 5/18/2015
|
|
| Open |
11.70 |
| High |
12.40 |
| Low |
11.40 |
| Volume |
96,880 |
| Split-adjusted Price |
2.97 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2015
|
+0.30 / +2.56%
|
11.70
|
12.40
|
11.40
|
12.00
|
11.69
|
2.97
|
96,880
|
|
|
5/15/2015
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.90
|
2.90
|
53,200
|
|
|
5/14/2015
|
-0.60 / -4.84%
|
12.60
|
12.90
|
11.80
|
11.80
|
12.34
|
2.92
|
23,900
|
|
|
5/13/2015
|
-0.90 / -6.77%
|
13.10
|
13.20
|
12.40
|
12.40
|
12.75
|
3.07
|
99,840
|
|
|
5/12/2015
|
-0.20 / -1.48%
|
13.40
|
13.60
|
13.20
|
13.30
|
13.43
|
3.29
|
10,200
|
|
|
5/11/2015
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.47
|
3.34
|
50,050
|
|
|
5/8/2015
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.30
|
13.50
|
13.52
|
3.34
|
48,310
|
|
|
5/7/2015
|
+0.40 / +3.03%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.47
|
3.37
|
66,090
|
|
|
5/6/2015
|
0.00 / 0.00%
|
13.00
|
14.00
|
13.00
|
13.20
|
13.31
|
3.27
|
43,560
|
|
|
5/5/2015
|
+0.10 / +0.76%
|
12.60
|
13.30
|
12.60
|
13.20
|
12.94
|
3.27
|
40,510
|
|
|
5/4/2015
|
-0.60 / -4.38%
|
13.30
|
13.80
|
12.80
|
13.10
|
13.09
|
3.24
|
61,040
|
|
|
4/27/2015
|
-0.20 / -1.44%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.62
|
3.39
|
9,030
|
|
|
4/24/2015
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.90
|
13.90
|
14.04
|
3.44
|
21,870
|
|
|
4/23/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.21
|
3.52
|
23,720
|
|
|
4/22/2015
|
-0.20 / -1.39%
|
14.50
|
14.50
|
14.20
|
14.20
|
14.34
|
3.52
|
58,290
|
|
|
4/21/2015
|
+0.20 / +1.41%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.49
|
3.57
|
106,640
|
|
|
4/20/2015
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.25
|
3.52
|
41,060
|
|
|
4/17/2015
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.21
|
3.52
|
25,750
|
|
|
4/16/2015
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
3.57
|
37,350
|
|
|
4/15/2015
|
0.00 / 0.00%
|
13.80
|
14.50
|
13.80
|
14.40
|
14.06
|
3.57
|
6,330
|
|
|
4/14/2015
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.38
|
3.57
|
21,280
|
|
|
4/13/2015
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.35
|
3.54
|
27,950
|
|
|
4/10/2015
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.50
|
3.57
|
48,350
|
|
|
4/9/2015
|
-0.10 / -0.68%
|
14.40
|
14.70
|
14.40
|
14.60
|
14.55
|
3.62
|
9,210
|
|
|
4/8/2015
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.69
|
3.64
|
21,710
|
|
|
4/7/2015
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.70
|
14.80
|
14.81
|
3.67
|
29,770
|
|
|
4/6/2015
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.82
|
3.69
|
130,220
|
|
|
4/3/2015
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.57
|
3.62
|
25,470
|
|
|
4/2/2015
|
+0.70 / +5.00%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.22
|
3.64
|
18,710
|
|
|
4/1/2015
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.30
|
3.47
|
38,250
|
|
|