|
Closing price on 9/23/2008
|
|
| Open |
26.00 |
| High |
26.10 |
| Low |
24.50 |
| Volume |
2,700 |
| Split-adjusted Price |
8.98 |
|
|
NGC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
0.00 / 0.00%
|
26.00
|
26.10
|
24.50
|
24.50
|
25.96
|
8.98
|
2,700
|
|
|
9/22/2008
|
+1.00 / +4.26%
|
24.50
|
24.50
|
23.50
|
24.50
|
24.42
|
8.98
|
12,300
|
|
|
9/19/2008
|
-0.80 / -3.29%
|
22.60
|
24.20
|
22.60
|
23.50
|
22.94
|
8.61
|
12,700
|
|
|
9/18/2008
|
+1.30 / +5.65%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
8.90
|
100
|
|
|
9/17/2008
|
-0.50 / -2.13%
|
23.40
|
23.40
|
21.80
|
23.00
|
23.31
|
8.43
|
5,600
|
|
|
9/16/2008
|
+0.40 / +1.73%
|
23.50
|
23.60
|
22.90
|
23.50
|
23.40
|
8.61
|
3,800
|
|
|
9/15/2008
|
-0.90 / -3.75%
|
20.10
|
23.10
|
20.10
|
23.10
|
22.09
|
8.47
|
3,000
|
|
|
9/12/2008
|
-1.00 / -4.00%
|
21.30
|
24.00
|
21.30
|
24.00
|
21.58
|
8.79
|
1,200
|
|
|
9/11/2008
|
+1.30 / +5.49%
|
22.30
|
25.00
|
22.30
|
25.00
|
22.78
|
9.16
|
1,700
|
|
|
9/10/2008
|
+0.60 / +2.60%
|
23.70
|
25.00
|
23.70
|
23.70
|
23.93
|
8.68
|
2,400
|
|
|
9/9/2008
|
-3.10 / -11.83%
|
26.40
|
26.50
|
23.10
|
23.10
|
25.42
|
8.47
|
12,600
|
|
|
9/8/2008
|
+1.70 / +6.94%
|
22.80
|
26.20
|
22.80
|
26.20
|
24.79
|
9.60
|
18,000
|
|
|
9/5/2008
|
-1.80 / -6.84%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.51
|
8.98
|
1,400
|
|
|
9/4/2008
|
+1.50 / +6.05%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
9.64
|
100
|
|
|
9/3/2008
|
+1.60 / +6.90%
|
24.50
|
24.80
|
24.40
|
24.80
|
24.64
|
9.09
|
7,700
|
|
|
8/29/2008
|
-1.70 / -6.83%
|
23.20
|
23.30
|
23.20
|
23.20
|
23.23
|
8.50
|
3,900
|
|
|
8/28/2008
|
+0.30 / +1.22%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
9.12
|
0
|
|
|
8/27/2008
|
+1.10 / +4.68%
|
24.90
|
24.90
|
24.60
|
24.60
|
24.86
|
9.01
|
7,900
|
|
|
8/26/2008
|
+1.30 / +5.86%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.33
|
8.61
|
6,000
|
|
|
8/25/2008
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.04
|
8.14
|
7,500
|
|
|
8/22/2008
|
+0.50 / +2.34%
|
23.00
|
23.00
|
20.40
|
21.90
|
20.85
|
8.03
|
7,300
|
|
|
8/21/2008
|
-1.50 / -6.55%
|
21.30
|
22.90
|
21.30
|
21.40
|
21.86
|
7.84
|
5,700
|
|
|
8/20/2008
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.39
|
100
|
|
|
8/19/2008
|
-1.40 / -5.49%
|
24.10
|
25.00
|
24.10
|
24.10
|
24.55
|
8.83
|
2,000
|
|
|
8/18/2008
|
0.00 / 0.00%
|
27.20
|
27.20
|
25.50
|
25.50
|
25.93
|
9.34
|
900
|
|
|
8/15/2008
|
+0.60 / +2.41%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
9.34
|
2,400
|
|
|
8/14/2008
|
+0.90 / +3.75%
|
24.00
|
24.90
|
23.90
|
24.90
|
24.59
|
9.12
|
24,200
|
|
|
8/13/2008
|
+0.50 / +2.13%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.96
|
8.79
|
1,000
|
|
|
8/12/2008
|
+0.90 / +3.98%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.32
|
8.61
|
7,100
|
|
|
8/11/2008
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
8.28
|
1,800
|
|
|