Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	30.60	30.94	30.94	30.94	94,270	+0.32(+1.05%)
Dec 30, 2013	30.61	30.96	30.53	30.61	157,276	+0.07(+0.24%)
Dec 27, 2013	30.64	30.91	30.14	30.54	97,306	-0.01(-0.05%)
Dec 26, 2013	30.53	31.10	29.99	30.56	156,809	+0.11(+0.36%)
Dec 24, 2013	30.30	30.55	29.76	30.45	67,074	+0.15(+0.48%)
Dec 23, 2013	30.02	30.52	29.92	30.30	145,069	+0.35(+1.17%)
Dec 20, 2013	29.59	30.33	28.99	29.95	174,977	+0.39(+1.33%)
Dec 19, 2013	29.44	29.81	28.69	29.56	137,537	-0.01(-0.02%)
Dec 18, 2013	29.26	30.23	29.19	29.57	208,991	+0.79(+2.73%)
Dec 17, 2013	28.18	28.88	27.96	28.78	93,396	+0.60(+2.12%)
Dec 16, 2013	28.23	28.63	27.90	28.18	148,554	+0.15(+0.52%)
Dec 13, 2013	28.25	28.82	27.98	28.04	145,597	-0.21(-0.75%)
Dec 12, 2013	27.48	28.49	27.48	28.25	168,580	+0.60(+2.16%)
Dec 11, 2013	27.79	28.30	26.98	27.65	166,568	-0.01(-0.05%)
Dec 10, 2013	27.15	28.00	26.94	27.66	125,052	+0.41(+1.50%)
Dec 09, 2013	28.44	28.47	27.01	27.26	206,484	-1.01(-3.56%)
Dec 06, 2013	28.73	28.92	28.20	28.26	144,731	-0.04(-0.13%)
Dec 05, 2013	28.16	28.36	27.72	28.30	179,784	+0.19(+0.67%)
Dec 04, 2013	28.98	29.25	27.37	28.11	187,833	-0.72(-2.50%)
Dec 03, 2013	27.71	28.98	27.71	28.83	478,841	+0.96(+3.45%)
Dec 02, 2013	27.21	27.93	27.19	27.87	269,127	+1.06(+3.97%)
Nov 29, 2013	27.15	27.29	26.69	26.80	65,794	-0.16(-0.59%)
Nov 27, 2013	26.07	27.04	26.07	26.96	123,964	+0.90(+3.44%)
Nov 26, 2013	26.47	26.80	25.95	26.07	122,740	-0.34(-1.27%)
Nov 25, 2013	26.41	26.83	25.96	26.40	161,649	-0.05(-0.19%)
Nov 22, 2013	28.20	28.20	25.12	26.45	693,319	-1.22(-4.42%)
Nov 21, 2013	27.07	28.24	26.72	27.68	267,236	+0.74(+2.73%)
Nov 20, 2013	25.73	27.07	25.14	26.94	285,815	+1.39(+5.45%)
Nov 19, 2013	25.51	27.19	25.29	25.55	214,156	+0.04(+0.14%)
Nov 18, 2013	27.60	27.71	25.19	25.51	251,214	-1.95(-7.11%)
Nov 15, 2013	26.89	27.73	26.89	27.47	80,035	+0.50(+1.84%)
Nov 14, 2013	27.62	27.62	26.60	26.97	103,643	-0.69(-2.48%)
Nov 12, 2013	27.11	27.69	26.89	27.66	83,344	+0.54(+1.99%)
Nov 11, 2013	27.42	27.77	27.05	27.12	49,717	-0.40(-1.46%)
Nov 08, 2013	27.50	27.92	26.66	27.52	108,126	-0.10(-0.37%)
Nov 07, 2013	27.95	28.35	27.14	27.62	119,798	-0.33(-1.17%)
Nov 06, 2013	28.35	28.76	27.87	27.95	65,357	-0.25(-0.88%)
Nov 05, 2013	28.89	28.94	28.14	28.20	96,849	-0.79(-2.72%)
Nov 04, 2013	27.94	29.08	27.69	28.98	117,055	+1.04(+3.73%)
Nov 01, 2013	29.15	29.38	27.54	27.94	126,158	-1.14(-3.91%)
Oct 31, 2013	28.84	29.73	28.45	29.08	175,681	+0.29(+1.01%)
Oct 30, 2013	29.00	29.17	28.28	28.79	244,249	-0.22(-0.75%)
Oct 29, 2013	28.55	29.14	28.39	29.00	144,199	+0.60(+2.13%)
Oct 28, 2013	28.04	28.82	27.96	28.40	75,576	+0.52(+1.88%)
Oct 25, 2013	28.06	28.25	27.24	27.87	82,790	-0.02(-0.08%)
Oct 24, 2013	28.00	28.26	27.51	27.90	47,174	-0.17(-0.60%)
Oct 23, 2013	28.02	28.40	26.97	28.06	133,283	-0.08(-0.28%)
Oct 22, 2013	29.03	29.03	27.80	28.14	117,228	-0.82(-2.82%)
Oct 21, 2013	28.88	29.16	28.68	28.96	79,199	+0.05(+0.18%)
Oct 18, 2013	28.44	29.14	28.09	28.91	148,328	+0.60(+2.14%)
Oct 17, 2013	27.85	28.44	27.41	28.30	100,840	+0.50(+1.78%)
Oct 16, 2013	27.39	28.41	27.07	27.81	126,776	+0.58(+2.11%)
Oct 15, 2013	28.13	28.32	27.09	27.23	95,572	-0.96(-3.41%)
Oct 14, 2013	27.65	28.31	26.97	28.20	126,625	+0.46(+1.66%)
Oct 11, 2013	27.14	27.96	26.41	27.74	130,142	+0.65(+2.39%)
Oct 10, 2013	27.09	27.61	25.96	27.09	192,621	+0.48(+1.81%)
Oct 09, 2013	26.20	26.72	25.59	26.61	102,858	+0.42(+1.59%)
Oct 08, 2013	27.72	27.77	26.02	26.19	154,636	-1.57(-5.64%)
Oct 07, 2013	27.99	28.08	27.20	27.76	122,386	-0.48(-1.70%)
Oct 04, 2013	26.92	28.60	26.85	28.24	181,265	+1.41(+5.27%)
Oct 03, 2013	27.18	27.34	26.61	26.83	132,347	-0.34(-1.26%)
Oct 02, 2013	27.85	27.85	26.83	27.17	216,261	-0.90(-3.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.