NATURAL GROCERS $29.50

down -0.01


17/5/2013 05:17 PM  |  NYSE : NGVC  |  Industries : Retail Trade / Grocery Stores
Type:

NGVC historical data

Date Open High Low Close Volume
5/17/2013 29.51 29.73 28.97 29.50 1587
5/16/2013 29.63 29.99 29.26 29.51 1981
5/15/2013 29.52 29.75 29.26 29.64 1556
5/14/2013 28.76 30.00 28.73 29.67 1361
5/13/2013 29.00 29.35 28.14 28.89 1512
5/10/2013 25.48 29.53 25.48 29.41 5827
5/9/2013 25.07 25.46 24.80 25.20 2106
5/8/2013 24.30 25.05 24.10 25.03 1777
5/7/2013 24.71 25.00 24.09 24.19 922
5/6/2013 24.34 25.04 24.01 24.79 662
5/3/2013 25.46 25.46 23.91 24.39 1347
5/2/2013 24.70 25.29 24.34 25.15 754
5/1/2013 25.03 25.26 24.27 24.75 1066
4/30/2013 25.25 25.42 24.80 25.08 1111
4/29/2013 24.30 25.39 24.22 25.25 790
4/26/2013 24.90 24.90 24.02 24.24 448
4/25/2013 25.54 25.54 24.45 24.87 702
4/24/2013 25.34 25.62 24.94 25.31 850
4/23/2013 24.31 25.50 24.31 25.44 719
4/22/2013 24.02 24.38 23.69 24.25 348
4/19/2013 24.08 24.35 23.61 24.01 1021
4/18/2013 23.63 24.41 23.38 24.02 2062
4/17/2013 23.16 23.83 22.96 23.72 850
4/16/2013 22.63 23.49 22.63 23.36 566
4/15/2013 23.81 23.87 22.23 22.53 1415
4/12/2013 23.78 24.00 22.91 23.92 1149
4/11/2013 25.40 25.94 23.52 23.72 3501
4/10/2013 24.91 26.00 24.76 25.40 4828
4/9/2013 24.07 25.10 24.02 24.66 3385
4/8/2013 22.18 24.19 22.18 23.86 1636
4/5/2013 21.99 22.17 21.00 22.05 722
4/4/2013 22.70 23.09 22.20 22.42 707
4/3/2013 22.40 22.99 22.05 22.62 1287
4/2/2013 22.20 22.48 22.05 22.39 396
4/1/2013 22.62 22.63 21.89 22.14 1030
3/28/2013 22.60 22.95 22.30 22.55 492
3/27/2013 23.00 23.00 22.40 22.60 654
3/26/2013 23.06 23.28 22.97 23.09 773
3/25/2013 22.40 23.01 22.06 23.00 867
3/22/2013 21.26 22.44 21.26 22.31 698
3/21/2013 20.92 21.13 20.87 21.12 547
3/20/2013 20.26 21.00 20.26 20.88 1159
3/19/2013 20.34 20.41 20.10 20.28 507
3/18/2013 19.88 20.33 19.88 20.22 1141
3/15/2013 20.27 20.36 20.03 20.15 761
3/14/2013 20.53 20.53 19.90 20.19 962
3/13/2013 20.27 20.55 20.19 20.37 785
3/12/2013 20.90 20.94 20.00 20.21 1010
3/11/2013 21.14 21.29 20.70 20.88 834
3/8/2013 20.61 21.29 20.54 21.22 449
3/7/2013 20.54 20.62 20.35 20.51 550
3/6/2013 20.50 20.72 19.81 20.59 1403
3/5/2013 21.48 21.53 20.70 20.90 464
3/4/2013 21.45 21.52 20.98 21.30 309
3/1/2013 20.64 21.66 20.43 21.57 863
2/28/2013 20.90 21.02 20.65 20.70 662
2/27/2013 20.97 21.43 20.68 20.99 1216
2/26/2013 21.23 21.38 20.56 21.00 2954
2/25/2013 21.64 21.64 20.95 21.13 1230
2/22/2013 21.58 21.73 21.18 21.56 367
2/21/2013 21.22 21.55 20.81 21.46 1044
2/20/2013 22.73 22.91 21.22 21.27 1013
2/19/2013 22.73 23.45 22.57 22.66 1767
2/15/2013 22.73 23.09 22.35 22.56 890
2/14/2013 22.51 22.89 22.19 22.66 1324
2/13/2013 21.18 22.77 21.18 22.63 2173
2/12/2013 20.69 21.12 20.60 21.08 1569
2/11/2013 21.13 21.13 20.65 20.71 333
2/8/2013 21.34 21.37 21.06 21.07 352
2/7/2013 21.40 21.60 21.17 21.25 749
2/6/2013 21.11 21.84 21.10 21.47 987
2/5/2013 21.24 21.31 20.80 21.14 888
2/4/2013 21.96 21.96 20.87 21.03 2173
2/1/2013 21.44 22.29 21.37 22.03 2272
1/31/2013 20.18 20.72 19.92 20.54 2204
1/30/2013 20.75 20.88 20.14 20.32 1144
1/29/2013 20.59 20.86 20.55 20.82 666
1/28/2013 20.84 20.88 20.19 20.62 1379
1/25/2013 20.42 20.75 20.31 20.75 1123
1/24/2013 20.13 20.42 19.92 20.28 2076
1/23/2013 19.88 20.09 19.85 20.01 1336
1/22/2013 19.45 19.86 19.35 19.85 929
1/18/2013 19.18 19.44 18.87 19.32 766
1/17/2013 19.00 19.48 18.93 19.18 614
1/16/2013 18.65 19.29 18.65 18.84 751
1/15/2013 18.28 18.65 18.05 18.64 394
1/14/2013 18.01 18.45 17.75 18.31 776
1/11/2013 17.85 18.07 17.66 17.88 1428
1/10/2013 17.93 18.06 17.47 17.69 1692
1/9/2013 18.00 18.06 17.55 17.77 1084
1/8/2013 18.00 18.27 17.50 17.85 2110
1/7/2013 19.82 20.13 17.96 17.99 4664
1/4/2013 19.68 19.83 18.98 19.09 954
1/3/2013 20.08 20.29 19.56 19.68 598
1/2/2013 19.35 20.16 19.32 19.98 984
12/31/2012 19.35 19.59 18.80 19.09 1271
12/28/2012 18.84 19.62 18.84 19.30 451
12/27/2012 19.21 19.46 18.83 18.99 479
12/26/2012 19.75 19.86 19.17 19.19 520
12/24/2012 19.44 19.62 19.25 19.61 192
Marketplace
Trading Center