EASTERN AMERICAN NATURAL $20.88

up +0.00


24/5/2013 10:24 AM  |  NYSE : NGT  |  Industries : Real Estate and Rental and Leasing / Lessors of Nonfinancial Intangible Assets (except Copyrighted Works)
Type:

NGT historical data

Date Open High Low Close Volume
5/23/2013 20.88 20.88 20.88 20.88 0
5/22/2013 20.81 20.88 20.69 20.88 42
5/21/2013 20.65 20.90 20.65 20.90 47
5/20/2013 20.79 20.86 20.78 20.81 76
5/17/2013 20.65 20.87 20.65 20.86 53
5/16/2013 20.86 20.87 20.81 20.86 55
5/15/2013 20.81 20.82 20.72 20.72 25
5/14/2013 20.70 20.90 20.70 20.84 118
5/13/2013 20.83 20.87 20.83 20.87 47
5/10/2013 20.80 20.88 20.80 20.86 72
5/9/2013 20.67 20.90 20.47 20.83 87
5/8/2013 20.85 20.88 20.85 20.86 85
5/7/2013 20.64 20.91 20.64 20.87 149
5/6/2013 20.82 20.86 20.78 20.85 20
5/3/2013 20.89 20.89 20.89 20.89 1
5/2/2013 20.69 20.93 20.69 20.87 77
5/1/2013 20.87 20.91 20.87 20.91 19
4/30/2013 20.67 20.94 20.67 20.94 21
4/29/2013 20.80 20.93 20.71 20.91 11
4/26/2013 20.84 20.90 20.84 20.85 35
4/25/2013 20.59 20.84 20.50 20.84 15
4/24/2013 20.77 20.94 20.77 20.84 33
4/23/2013 20.93 20.93 20.84 20.84 2
4/22/2013 20.86 20.86 20.82 20.86 20
4/19/2013 20.69 20.92 20.69 20.81 22
4/18/2013 20.87 20.92 20.77 20.80 76
4/17/2013 20.82 20.90 20.80 20.85 24
4/16/2013 20.77 20.99 20.77 20.93 26
4/15/2013 20.79 21.02 20.79 20.86 10
4/12/2013 20.90 20.92 20.88 20.92 12
4/11/2013 20.86 20.86 20.86 20.86 4
4/10/2013 20.88 20.96 20.72 20.96 97
4/9/2013 20.89 20.90 20.88 20.88 8
4/8/2013 20.89 20.91 20.87 20.91 16
4/5/2013 20.93 20.95 20.88 20.88 31
4/4/2013 20.90 20.98 20.85 20.96 43
4/3/2013 20.89 20.98 20.85 20.85 31
4/2/2013 20.85 21.07 20.85 20.95 61
4/1/2013 20.91 20.96 20.91 20.92 12
3/28/2013 20.88 20.94 20.84 20.88 42
3/27/2013 20.84 20.98 20.84 20.87 53
3/26/2013 20.94 20.96 20.84 20.85 9
3/25/2013 20.83 20.97 20.62 20.89 68
3/22/2013 20.74 20.99 20.58 20.96 106
3/21/2013 20.72 20.94 20.72 20.79 43
3/20/2013 20.81 20.90 20.76 20.77 22
3/19/2013 20.85 20.92 20.85 20.89 44
3/18/2013 20.85 21.00 20.85 20.98 37
3/15/2013 20.85 21.00 20.85 20.97 16
3/14/2013 20.98 20.98 20.85 20.92 47
3/13/2013 20.92 21.00 20.92 20.95 191
3/12/2013 20.95 20.99 20.92 20.94 638
3/11/2013 20.95 21.05 20.94 20.95 426
3/8/2013 20.95 21.05 20.95 20.96 314
3/7/2013 20.95 21.05 20.94 20.99 254
3/6/2013 20.99 21.10 20.94 20.97 239
3/5/2013 21.06 21.35 20.98 21.04 853
3/4/2013 21.16 21.19 21.10 21.12 430
3/1/2013 21.15 21.21 21.10 21.16 470
2/28/2013 21.28 21.28 21.16 21.17 477
2/27/2013 21.32 21.39 21.20 21.30 332
2/26/2013 21.35 21.38 21.30 21.34 404
2/25/2013 21.48 21.48 21.35 21.38 629
2/22/2013 21.48 21.48 21.44 21.46 39
2/21/2013 21.45 21.49 21.35 21.49 107
2/20/2013 21.53 21.53 21.45 21.49 276
2/19/2013 21.45 21.57 21.36 21.53 198
2/15/2013 21.49 21.55 21.47 21.49 202
2/14/2013 21.64 21.67 21.41 21.51 774
2/13/2013 20.68 21.65 20.68 21.65 428
2/12/2013 20.67 20.74 20.42 20.74 85
2/11/2013 20.54 20.81 20.54 20.71 46
2/8/2013 20.61 20.78 20.60 20.77 67
2/7/2013 20.78 20.78 20.63 20.70 30
2/6/2013 20.53 20.85 20.51 20.70 77
2/5/2013 20.76 20.78 20.72 20.78 3
2/4/2013 20.89 20.89 20.55 20.78 38
2/1/2013 20.84 20.85 20.80 20.83 13
1/31/2013 20.69 20.89 20.59 20.79 126
1/30/2013 20.88 20.90 20.83 20.84 19
1/29/2013 20.79 20.88 20.77 20.80 82
1/28/2013 20.71 20.91 20.30 20.85 311
1/25/2013 20.63 20.85 20.45 20.83 625
1/24/2013 20.35 20.44 20.35 20.44 50
1/23/2013 20.35 20.49 20.34 20.48 29
1/22/2013 20.32 20.50 20.32 20.42 69
1/18/2013 20.32 20.50 20.32 20.34 60
1/17/2013 20.35 20.40 20.30 20.33 51
1/16/2013 20.33 20.47 20.31 20.32 41
1/15/2013 20.35 20.43 20.35 20.42 4
1/14/2013 20.05 20.36 20.05 20.33 64
1/11/2013 20.34 20.34 20.30 20.30 41
1/10/2013 20.38 20.46 20.31 20.33 158
1/9/2013 20.40 20.53 20.40 20.44 35
1/8/2013 20.26 20.60 20.26 20.46 50
1/7/2013 20.45 20.57 20.34 20.41 32
1/4/2013 20.49 20.49 20.24 20.46 59
1/3/2013 20.57 20.57 20.57 20.57 1
1/2/2013 20.39 20.50 20.20 20.50 190
12/31/2012 20.24 20.40 20.24 20.31 84
Marketplace
Trading Center