Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	19.65	20.53	20.53	20.53	134,887	+0.98(+5.03%)
Dec 30, 2014	19.99	20.20	19.42	19.55	86,181	-0.40(-2.01%)
Dec 29, 2014	19.39	20.03	19.39	19.95	71,892	+0.46(+2.36%)
Dec 26, 2014	19.17	19.57	19.03	19.49	71,099	+0.25(+1.33%)
Dec 24, 2014	19.16	19.23	19.23	19.23	32,383	+0.07(+0.34%)
Dec 23, 2014	19.45	19.45	19.14	19.17	294,978	-0.09(-0.45%)
Dec 22, 2014	19.21	19.38	19.19	19.25	97,799	+0.02(+0.11%)
Dec 19, 2014	19.26	19.36	19.18	19.23	156,027	-0.05(-0.26%)
Dec 18, 2014	19.49	19.49	19.09	19.28	88,565	-0.05(-0.26%)
Dec 17, 2014	19.01	19.45	18.92	19.33	170,037	+0.42(+2.20%)
Dec 16, 2014	18.71	19.20	18.61	18.92	123,923	+0.17(+0.93%)
Dec 15, 2014	18.91	19.19	18.55	18.74	137,004	-0.15(-0.81%)
Dec 12, 2014	19.00	19.26	18.45	18.90	145,086	-0.28(-1.44%)
Dec 11, 2014	18.66	19.65	18.66	19.17	267,842	+0.63(+3.38%)
Dec 10, 2014	18.48	18.70	18.18	18.55	104,380	+0.12(+0.67%)
Dec 09, 2014	17.94	18.58	17.72	18.42	164,024	+0.21(+1.16%)
Dec 08, 2014	18.27	18.35	17.94	18.21	119,990	+0.00(+0.00%)
Dec 05, 2014	17.62	18.33	17.62	18.21	112,379	+0.63(+3.56%)
Dec 04, 2014	17.99	18.34	17.56	17.58	211,675	-0.31(-1.75%)
Dec 03, 2014	17.22	18.34	16.99	17.90	269,538	+0.74(+4.29%)
Dec 02, 2014	16.77	17.26	16.76	17.16	160,177	+0.42(+2.48%)
Dec 01, 2014	16.88	17.10	16.63	16.75	274,153	+0.36(+2.22%)
Nov 28, 2014	16.43	16.67	16.29	16.38	65,257	+0.00(+0.00%)
Nov 26, 2014	16.44	16.38	16.38	16.38	159,449	+0.00(+0.00%)
Nov 25, 2014	16.78	16.92	15.95	16.38	299,992	-0.42(-2.47%)
Nov 24, 2014	17.02	17.29	16.70	16.80	400,032	-0.07(-0.43%)
Nov 21, 2014	16.04	17.37	16.03	16.87	840,223	+2.77(+19.64%)
Nov 20, 2014	13.93	14.14	13.85	14.10	220,721	+0.05(+0.36%)
Nov 19, 2014	14.34	14.34	13.80	14.05	205,691	-0.26(-1.83%)
Nov 18, 2014	14.19	14.48	14.12	14.31	256,527	+0.21(+1.50%)
Nov 17, 2014	13.92	14.22	13.90	14.10	129,065	+0.22(+1.57%)
Nov 14, 2014	13.74	14.01	13.65	13.88	88,408	+0.19(+1.38%)
Nov 13, 2014	13.62	14.17	13.62	13.69	145,911	-0.04(-0.27%)
Nov 12, 2014	13.31	13.85	13.14	13.73	75,626	+0.39(+2.95%)
Nov 11, 2014	13.14	13.42	13.08	13.34	68,165	+0.15(+1.10%)
Nov 10, 2014	13.10	13.46	12.99	13.19	99,763	+0.09(+0.67%)
Nov 07, 2014	13.58	13.62	13.02	13.10	189,444	-0.39(-2.92%)
Nov 06, 2014	13.34	13.70	13.20	13.50	145,093	+0.26(+1.93%)
Nov 05, 2014	13.07	13.39	12.96	13.24	150,371	+0.35(+2.71%)
Nov 04, 2014	13.04	13.27	12.78	12.89	51,169	-0.15(-1.12%)
Nov 03, 2014	13.28	13.35	12.90	13.04	73,857	-0.16(-1.22%)
Oct 31, 2014	13.02	13.31	12.96	13.20	87,281	+0.39(+3.02%)
Oct 30, 2014	12.58	12.99	12.48	12.81	65,160	+0.19(+1.50%)
Oct 29, 2014	12.78	12.78	12.45	12.62	59,379	-0.13(-1.03%)
Oct 28, 2014	12.01	12.83	11.91	12.75	85,688	+0.75(+6.25%)
Oct 27, 2014	12.23	12.29	11.82	12.00	120,029	-0.28(-2.31%)
Oct 24, 2014	12.32	12.39	12.09	12.29	55,745	-0.07(-0.59%)
Oct 23, 2014	12.27	12.56	12.08	12.36	129,236	+0.17(+1.44%)
Oct 22, 2014	12.77	12.94	12.16	12.18	71,604	-0.59(-4.62%)
Oct 21, 2014	12.96	13.05	12.67	12.78	126,245	-0.15(-1.18%)
Oct 20, 2014	12.72	13.02	12.72	12.93	99,040	+0.17(+1.37%)
Oct 17, 2014	13.10	13.10	12.67	12.75	189,164	-0.13(-1.02%)
Oct 16, 2014	12.14	13.01	12.05	12.88	351,828	+0.77(+6.38%)
Oct 15, 2014	11.70	12.31	11.66	12.11	287,724	+0.35(+2.97%)
Oct 14, 2014	12.16	12.44	11.61	11.76	231,333	-0.30(-2.48%)
Oct 13, 2014	11.59	12.30	11.59	12.06	133,483	+0.41(+3.50%)
Oct 10, 2014	11.75	11.86	11.62	11.65	144,395	-0.15(-1.24%)
Oct 09, 2014	12.19	12.19	11.78	11.80	95,126	-0.50(-4.09%)
Oct 08, 2014	12.13	12.40	12.04	12.30	132,782	+0.20(+1.69%)
Oct 07, 2014	12.04	12.50	11.94	12.10	174,907	+0.02(+0.18%)
Oct 06, 2014	11.86	12.16	11.75	12.08	76,863	+0.24(+2.03%)
Oct 03, 2014	11.82	12.18	11.77	11.84	108,849	+0.03(+0.25%)
Oct 02, 2014	11.88	12.06	11.59	11.81	225,315	-0.07(-0.61%)

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.