Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	28.03	28.51	27.52	27.60	101,517	-0.73(-2.57%)
Sep 26, 2013	27.50	28.98	27.50	28.33	157,226	+0.98(+3.57%)
Sep 25, 2013	26.88	27.67	26.14	27.35	127,846	+0.45(+1.68%)
Sep 24, 2013	26.14	27.47	26.14	26.90	229,599	+0.72(+2.76%)
Sep 23, 2013	26.96	27.20	26.03	26.18	235,464	-0.75(-2.79%)
Sep 20, 2013	28.60	28.82	26.83	26.93	354,993	-1.66(-5.79%)
Sep 19, 2013	29.80	29.80	28.37	28.58	170,616	-0.97(-3.28%)
Sep 18, 2013	29.87	30.56	28.98	29.55	148,098	-0.48(-1.60%)
Sep 17, 2013	30.05	31.19	29.80	30.03	176,360	-0.13(-0.43%)
Sep 16, 2013	30.75	30.94	30.10	30.16	194,376	-0.43(-1.41%)
Sep 13, 2013	29.37	31.25	29.32	30.59	354,206	+1.28(+4.38%)
Sep 12, 2013	28.20	29.49	27.96	29.31	129,674	+1.15(+4.09%)
Sep 11, 2013	27.50	28.44	27.35	28.16	103,341	+0.84(+3.07%)
Sep 10, 2013	27.82	28.44	27.05	27.32	150,219	-0.20(-0.74%)
Sep 09, 2013	26.81	27.92	26.35	27.52	209,260	+1.25(+4.74%)
Sep 06, 2013	27.06	27.48	25.98	26.28	112,737	-0.70(-2.59%)
Sep 05, 2013	27.75	27.79	26.71	26.98	120,998	-0.64(-2.32%)
Sep 04, 2013	28.35	28.54	27.22	27.62	94,565	-0.79(-2.77%)
Sep 03, 2013	28.54	30.60	28.36	28.41	368,001	+0.30(+1.06%)
Aug 30, 2013	27.52	28.18	27.47	28.11	161,633	+0.51(+1.85%)
Aug 29, 2013	26.36	27.71	26.34	27.60	108,482	+1.06(+4.01%)
Aug 28, 2013	26.31	26.77	26.05	26.53	95,724	+0.28(+1.08%)
Aug 27, 2013	27.73	28.03	26.07	26.25	177,918	-1.85(-6.59%)
Aug 26, 2013	27.37	28.20	26.84	28.10	145,630	+0.64(+2.34%)
Aug 23, 2013	26.07	27.63	26.07	27.46	233,272	+1.71(+6.63%)
Aug 22, 2013	25.13	26.09	25.03	25.75	104,999	+0.66(+2.61%)
Aug 21, 2013	24.03	25.22	24.02	25.10	124,041	+0.94(+3.89%)
Aug 20, 2013	23.91	24.60	23.36	24.16	142,190	+0.20(+0.85%)
Aug 19, 2013	24.06	24.25	23.71	23.95	63,891	-0.11(-0.45%)
Aug 16, 2013	24.12	24.24	23.62	24.06	84,082	-0.20(-0.84%)
Aug 15, 2013	25.10	25.41	24.13	24.27	145,455	-1.17(-4.61%)
Aug 14, 2013	24.48	25.66	24.48	25.44	169,404	+0.75(+3.04%)
Aug 13, 2013	24.84	25.07	24.54	24.69	70,714	-0.15(-0.59%)
Aug 12, 2013	24.68	25.35	23.70	24.83	102,960	-0.32(-1.28%)
Aug 09, 2013	25.54	27.21	24.60	25.15	469,416	-0.30(-1.17%)
Aug 08, 2013	25.08	25.62	21.32	25.45	740,066	+0.34(+1.36%)
Aug 07, 2013	25.83	26.17	24.79	25.11	295,156	-0.70(-2.71%)
Aug 06, 2013	26.60	26.71	25.70	25.81	85,333	-0.59(-2.24%)
Aug 05, 2013	26.93	27.52	26.24	26.40	147,356	-0.42(-1.58%)
Aug 02, 2013	26.23	27.13	26.17	26.82	96,451	+0.65(+2.48%)
Aug 01, 2013	26.31	26.74	25.56	26.18	117,576	+0.04(+0.17%)
Jul 31, 2013	25.50	26.72	25.23	26.13	217,230	+0.71(+2.81%)
Jul 30, 2013	26.26	26.35	25.31	25.42	104,172	-0.71(-2.71%)
Jul 29, 2013	26.65	26.97	26.02	26.12	74,612	-0.50(-1.86%)
Jul 26, 2013	25.93	26.76	25.52	26.62	74,142	+0.36(+1.39%)
Jul 25, 2013	25.45	26.29	25.18	26.26	91,801	+0.76(+2.97%)
Jul 24, 2013	25.76	26.18	24.87	25.50	98,849	-0.25(-0.96%)
Jul 23, 2013	26.84	26.99	25.67	25.75	83,076	-1.07(-4.00%)
Jul 22, 2013	27.28	27.70	26.34	26.82	180,154	-0.29(-1.08%)
Jul 19, 2013	26.16	27.23	25.93	27.11	111,423	+1.01(+3.88%)
Jul 18, 2013	25.91	26.64	25.91	26.10	138,417	+0.47(+1.85%)
Jul 17, 2013	25.56	25.69	25.15	25.62	123,661	+0.24(+0.95%)
Jul 16, 2013	26.72	26.72	24.97	25.38	238,539	-1.38(-5.15%)
Jul 15, 2013	27.49	27.66	26.67	26.76	119,506	-0.63(-2.29%)
Jul 12, 2013	27.47	27.82	27.34	27.39	82,896	-0.06(-0.21%)
Jul 11, 2013	27.71	28.16	27.17	27.44	278,485	+0.32(+1.18%)
Jul 10, 2013	28.36	28.36	26.83	27.12	211,875	-1.39(-4.86%)
Jul 09, 2013	27.38	28.77	27.06	28.51	143,891	+1.45(+5.36%)
Jul 08, 2013	26.60	27.81	26.60	27.06	298,548	+0.63(+2.40%)
Jul 05, 2013	25.52	27.92	25.30	26.42	282,337	+1.33(+5.32%)
Jul 03, 2013	24.35	25.45	24.15	25.09	110,089	+0.53(+2.14%)
Jul 02, 2013	23.54	24.77	23.38	24.56	122,025	+1.10(+4.69%)

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.