|
|
Closing price on 12/11/2009
|
|
| Open |
12.40 |
| High |
13.60 |
| Low |
12.40 |
| Volume |
6,500 |
| Split-adjusted Price |
5.18 |
|
|
NAG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-0.80 / -6.06%
|
12.40
|
13.60
|
12.40
|
12.40
|
12.40
|
5.18
|
6,500
|
|
|
12/10/2009
|
+0.60 / +4.76%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.20
|
5.52
|
4,000
|
|
|
12/9/2009
|
-0.80 / -5.97%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
5.26
|
18,800
|
|
|
12/8/2009
|
-0.20 / -1.47%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
5.60
|
5,800
|
|
|
12/7/2009
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.60
|
5.68
|
9,000
|
|
|
12/4/2009
|
-0.20 / -1.44%
|
13.70
|
14.20
|
13.60
|
13.70
|
13.70
|
5.72
|
5,300
|
|
|
12/3/2009
|
-0.30 / -2.11%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
5.81
|
2,900
|
|
|
12/2/2009
|
-0.90 / -5.96%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.20
|
5.93
|
8,900
|
|
|
12/1/2009
|
+0.60 / +4.14%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
6.31
|
12,500
|
|
|
11/30/2009
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
6.06
|
23,100
|
|
|
11/27/2009
|
-1.00 / -6.80%
|
13.70
|
14.80
|
13.70
|
13.70
|
13.70
|
5.72
|
39,800
|
|
|
11/26/2009
|
-1.00 / -6.37%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.14
|
3,600
|
|
|
11/25/2009
|
-0.80 / -4.85%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
6.56
|
16,300
|
|
|
11/24/2009
|
-0.80 / -4.62%
|
17.00
|
17.10
|
16.50
|
16.50
|
16.50
|
6.89
|
16,200
|
|
|
11/23/2009
|
-0.60 / -3.35%
|
18.00
|
18.00
|
17.30
|
17.30
|
17.30
|
7.23
|
5,900
|
|
|
11/20/2009
|
-0.30 / -1.65%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
7.48
|
19,000
|
|
|
11/19/2009
|
+0.10 / +0.55%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
7.60
|
20,500
|
|
|
11/18/2009
|
+0.40 / +2.26%
|
17.90
|
18.10
|
17.80
|
18.10
|
18.10
|
7.56
|
9,500
|
|
|
11/17/2009
|
-0.50 / -2.75%
|
17.50
|
18.00
|
17.30
|
17.70
|
17.70
|
7.40
|
28,600
|
|
|
11/16/2009
|
+0.20 / +1.11%
|
19.00
|
19.00
|
18.00
|
18.20
|
18.20
|
7.60
|
8,100
|
|
|
11/13/2009
|
-0.70 / -3.74%
|
19.00
|
19.00
|
17.50
|
18.00
|
18.00
|
7.52
|
19,800
|
|
|
11/12/2009
|
+0.20 / +1.08%
|
19.20
|
19.20
|
18.50
|
18.70
|
18.70
|
7.81
|
14,000
|
|
|
11/11/2009
|
+0.50 / +2.78%
|
19.00
|
19.20
|
17.00
|
18.50
|
18.50
|
7.73
|
11,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|