|
Closing price on 7/9/2009
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.00 |
| Volume |
13,800 |
| Split-adjusted Price |
1.25 |
|
|
TNG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-0.20 / -1.16%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
1.25
|
13,800
|
|
|
7/8/2009
|
0.00 / 0.00%
|
17.20
|
17.40
|
16.90
|
17.20
|
17.13
|
1.27
|
26,700
|
|
|
7/7/2009
|
-0.70 / -3.91%
|
17.70
|
17.80
|
17.00
|
17.20
|
17.44
|
1.27
|
24,500
|
|
|
7/6/2009
|
+0.80 / +4.68%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.72
|
1.32
|
10,100
|
|
|
7/3/2009
|
+0.30 / +1.79%
|
16.70
|
17.20
|
16.50
|
17.10
|
16.81
|
1.26
|
47,400
|
|
|
7/2/2009
|
+0.20 / +1.20%
|
16.20
|
17.30
|
16.20
|
16.80
|
16.73
|
1.24
|
51,100
|
|
|
7/1/2009
|
-0.80 / -4.60%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.66
|
1.22
|
50,000
|
|
|
6/30/2009
|
-0.70 / -3.87%
|
19.00
|
19.00
|
17.20
|
17.40
|
17.84
|
1.28
|
36,400
|
|
|
6/29/2009
|
-0.10 / -0.55%
|
18.10
|
18.70
|
18.10
|
18.10
|
18.30
|
1.33
|
68,200
|
|
|
6/26/2009
|
+2.40 / +15.19%
|
18.20
|
18.20
|
17.20
|
18.20
|
18.05
|
1.34
|
99,500
|
|
|
6/25/2009
|
-0.90 / -5.39%
|
17.50
|
17.80
|
15.80
|
15.80
|
17.12
|
1.16
|
67,200
|
|
|
6/24/2009
|
+1.00 / +6.37%
|
15.00
|
16.70
|
15.00
|
16.70
|
16.67
|
1.23
|
17,100
|
|
|
6/23/2009
|
-1.10 / -6.55%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
1.15
|
64,700
|
|
|
6/22/2009
|
-1.10 / -6.15%
|
18.00
|
18.00
|
16.80
|
16.80
|
16.84
|
1.24
|
57,600
|
|
|
6/19/2009
|
-0.50 / -2.72%
|
19.00
|
19.00
|
17.50
|
17.90
|
18.05
|
1.32
|
35,700
|
|
|
6/18/2009
|
+0.40 / +2.22%
|
18.00
|
18.80
|
17.50
|
18.40
|
18.19
|
1.35
|
85,000
|
|
|
6/17/2009
|
-0.60 / -3.23%
|
17.30
|
18.50
|
17.30
|
18.00
|
17.56
|
1.32
|
117,000
|
|
|
6/16/2009
|
-1.30 / -6.53%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.37
|
46,700
|
|
|
6/15/2009
|
+0.30 / +1.53%
|
19.90
|
20.50
|
19.90
|
19.90
|
19.93
|
1.46
|
114,300
|
|
|
6/12/2009
|
-2.20 / -10.09%
|
22.30
|
22.40
|
19.60
|
19.60
|
21.34
|
1.44
|
196,900
|
|
|
6/11/2009
|
+0.80 / +3.81%
|
19.70
|
22.00
|
19.70
|
21.80
|
21.03
|
1.60
|
160,000
|
|
|
6/10/2009
|
-0.80 / -3.67%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.06
|
1.54
|
81,400
|
|
|
6/9/2009
|
-1.60 / -6.84%
|
24.90
|
25.00
|
21.80
|
21.80
|
22.48
|
1.60
|
300,800
|
|
|
6/8/2009
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1.72
|
15,800
|
|
|
6/5/2009
|
+1.30 / +6.31%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1.61
|
81,200
|
|
|
6/4/2009
|
+1.00 / +5.10%
|
20.50
|
20.60
|
20.00
|
20.60
|
20.53
|
1.52
|
98,200
|
|
|
6/3/2009
|
+1.20 / +6.52%
|
19.60
|
19.60
|
18.40
|
19.60
|
19.31
|
1.44
|
243,600
|
|
|
6/2/2009
|
+1.10 / +6.36%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.35
|
148,500
|
|
|
6/1/2009
|
+0.70 / +4.22%
|
17.00
|
17.30
|
16.50
|
17.30
|
17.24
|
1.27
|
84,300
|
|
|
5/29/2009
|
+0.80 / +5.06%
|
16.10
|
16.60
|
15.80
|
16.60
|
16.16
|
1.22
|
77,600
|
|
|