|
Closing price on 10/25/2013
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
101,380 |
| Split-adjusted Price |
1.58 |
|
|
NKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2013
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.60
|
9.00
|
9.00
|
1.58
|
101,380
|
|
|
10/24/2013
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
1.54
|
52,810
|
|
|
10/23/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.80
|
8.80
|
1.54
|
156,290
|
|
|
10/22/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.80
|
1.54
|
84,740
|
|
|
10/21/2013
|
+0.20 / +2.33%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.80
|
1.54
|
110,830
|
|
|
10/18/2013
|
-0.20 / -2.27%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
1.51
|
117,400
|
|
|
10/17/2013
|
-0.10 / -1.12%
|
8.70
|
9.10
|
8.60
|
8.80
|
8.80
|
1.54
|
228,130
|
|
|
10/16/2013
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.90
|
1.56
|
116,490
|
|
|
10/15/2013
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.70
|
9.10
|
9.10
|
1.60
|
158,370
|
|
|
10/14/2013
|
-0.30 / -3.26%
|
9.00
|
9.30
|
8.70
|
8.90
|
8.90
|
1.56
|
294,820
|
|
|
10/11/2013
|
-0.10 / -1.08%
|
9.30
|
9.60
|
9.20
|
9.20
|
9.20
|
1.61
|
250,660
|
|
|
10/10/2013
|
-0.40 / -4.12%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.30
|
1.63
|
115,600
|
|
|
10/9/2013
|
-0.40 / -3.96%
|
10.00
|
10.10
|
9.70
|
9.70
|
9.70
|
1.70
|
168,680
|
|
|
10/8/2013
|
+0.10 / +1.00%
|
10.30
|
10.30
|
9.80
|
10.10
|
10.10
|
1.77
|
179,330
|
|
|
10/7/2013
|
+0.50 / +5.26%
|
9.60
|
10.00
|
9.30
|
10.00
|
10.00
|
1.75
|
198,190
|
|
|
10/4/2013
|
0.00 / 0.00%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
1.67
|
98,550
|
|
|
10/3/2013
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
1.67
|
135,120
|
|
|
10/2/2013
|
+0.50 / +5.32%
|
9.80
|
10.00
|
9.40
|
9.90
|
9.90
|
1.74
|
274,260
|
|
|
10/1/2013
|
+0.60 / +6.82%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
1.65
|
361,580
|
|
|
9/30/2013
|
+0.30 / +3.53%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
1.54
|
56,250
|
|
|
9/27/2013
|
-0.30 / -3.41%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
1.49
|
26,550
|
|
|
9/26/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
1.54
|
40,340
|
|
|
9/25/2013
|
0.00 / 0.00%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
1.53
|
32,560
|
|
|
9/24/2013
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.70
|
1.53
|
18,410
|
|
|
9/23/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
1.49
|
17,600
|
|
|
9/20/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
1.49
|
9,650
|
|
|
9/19/2013
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
1.49
|
17,390
|
|
|
9/18/2013
|
-0.20 / -2.30%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.50
|
1.49
|
7,210
|
|
|
9/17/2013
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
1.53
|
5,840
|
|
|
9/16/2013
|
+0.50 / +6.10%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.70
|
1.53
|
46,610
|
|
|