|
|
Closing price on 11/10/2009
|
|
| Open |
17.80 |
| High |
20.00 |
| Low |
17.80 |
| Volume |
38,500 |
| Split-adjusted Price |
7.52 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2009
|
-1.10 / -5.76%
|
17.80
|
20.00
|
17.80
|
18.00
|
18.00
|
7.52
|
38,500
|
|
|
11/9/2009
|
-1.10 / -5.45%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.10
|
7.98
|
5,300
|
|
|
11/6/2009
|
-0.30 / -1.46%
|
20.80
|
20.80
|
20.00
|
20.20
|
20.20
|
8.44
|
70,000
|
|
|
11/5/2009
|
+0.30 / +1.49%
|
21.00
|
21.00
|
19.60
|
20.50
|
20.50
|
8.57
|
35,700
|
|
|
11/4/2009
|
+0.10 / +0.50%
|
20.30
|
20.80
|
20.00
|
20.20
|
20.20
|
8.44
|
44,000
|
|
|
11/3/2009
|
0.00 / 0.00%
|
20.30
|
20.90
|
19.50
|
20.10
|
20.10
|
8.40
|
70,100
|
|
|
11/2/2009
|
-1.60 / -7.37%
|
21.60
|
21.60
|
20.10
|
20.10
|
20.10
|
8.40
|
58,500
|
|
|
10/30/2009
|
+0.90 / +4.33%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.70
|
9.07
|
34,600
|
|
|
10/29/2009
|
-1.20 / -5.45%
|
21.50
|
21.50
|
20.00
|
20.80
|
20.80
|
8.69
|
73,900
|
|
|
10/28/2009
|
+1.20 / +5.77%
|
21.30
|
22.30
|
21.00
|
22.00
|
22.00
|
9.19
|
81,300
|
|
|
10/27/2009
|
-0.70 / -3.26%
|
21.20
|
21.40
|
20.80
|
20.80
|
20.80
|
8.69
|
155,700
|
|
|
10/26/2009
|
-1.10 / -4.87%
|
23.50
|
23.50
|
21.50
|
21.50
|
21.50
|
8.98
|
89,600
|
|
|
10/23/2009
|
-0.50 / -2.16%
|
23.10
|
23.50
|
21.60
|
22.60
|
22.60
|
9.44
|
86,500
|
|
|
10/22/2009
|
+0.20 / +0.87%
|
23.40
|
23.50
|
22.50
|
23.10
|
23.10
|
9.65
|
132,600
|
|
|
10/21/2009
|
+1.40 / +6.51%
|
22.00
|
23.00
|
21.50
|
22.90
|
22.90
|
9.57
|
353,700
|
|
|
10/20/2009
|
+0.70 / +3.37%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.50
|
8.98
|
174,700
|
|
|
10/19/2009
|
-0.60 / -2.80%
|
21.40
|
21.40
|
20.30
|
20.80
|
20.80
|
8.69
|
58,500
|
|
|
10/16/2009
|
-1.10 / -4.89%
|
23.00
|
23.10
|
21.30
|
21.40
|
21.40
|
8.94
|
78,500
|
|
|
10/15/2009
|
-0.70 / -3.02%
|
23.00
|
23.80
|
22.00
|
22.50
|
22.50
|
9.40
|
87,700
|
|
|
10/14/2009
|
+1.00 / +4.50%
|
22.40
|
23.20
|
22.00
|
23.20
|
23.20
|
9.69
|
126,000
|
|
|
10/13/2009
|
+0.20 / +0.91%
|
22.00
|
22.70
|
21.70
|
22.20
|
22.20
|
9.28
|
122,000
|
|
|
10/12/2009
|
-0.20 / -0.90%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
9.19
|
146,600
|
|
|
10/9/2009
|
-1.60 / -6.72%
|
22.50
|
23.30
|
21.80
|
22.20
|
22.20
|
9.28
|
150,500
|
|
|
10/8/2009
|
+0.30 / +1.28%
|
25.00
|
25.00
|
22.00
|
23.80
|
23.80
|
9.94
|
116,800
|
|
|
10/7/2009
|
+1.50 / +6.82%
|
23.30
|
23.50
|
23.10
|
23.50
|
23.50
|
9.82
|
208,400
|
|
|
10/6/2009
|
+0.20 / +0.92%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
9.19
|
298,800
|
|
|
10/5/2009
|
+0.40 / +1.87%
|
20.00
|
22.50
|
20.00
|
21.80
|
21.80
|
9.11
|
282,100
|
|
|
10/2/2009
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.94
|
12,500
|
|
|
10/1/2009
|
-1.70 / -6.88%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.61
|
10,900
|
|
|
9/30/2009
|
-1.80 / -6.79%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
10.32
|
23,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|