Natural Grocers By Vitamin Cottage Inc (NY: NGVC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	14.09	14.22	13.98	13.98	151,587	-0.10(-0.73%)
Nov 29, 2012	14.33	14.57	14.04	14.08	150,606	-0.23(-1.63%)
Nov 28, 2012	14.42	14.42	13.53	14.31	290,470	-0.20(-1.41%)
Nov 27, 2012	15.29	15.52	14.26	14.52	229,311	-0.77(-5.06%)
Nov 26, 2012	16.38	16.38	15.14	15.29	125,595	-0.39(-2.46%)
Nov 23, 2012	15.40	15.75	15.36	15.68	18,929	+0.31(+1.99%)
Nov 21, 2012	15.57	15.63	15.30	15.37	105,238	-0.17(-1.08%)
Nov 20, 2012	15.39	15.56	15.38	15.54	86,018	+0.19(+1.24%)
Nov 19, 2012	14.81	15.35	14.59	15.35	197,026	+0.71(+4.88%)
Nov 16, 2012	14.57	14.71	13.79	14.63	484,318	+0.14(+0.96%)
Nov 15, 2012	14.17	14.55	13.90	14.49	167,245	+0.71(+5.13%)
Nov 14, 2012	13.31	13.95	13.31	13.79	147,026	+0.69(+5.29%)
Nov 13, 2012	13.20	13.20	13.05	13.10	59,559	-0.22(-1.64%)
Nov 12, 2012	13.28	13.39	12.72	13.31	159,753	+0.10(+0.77%)
Nov 09, 2012	13.55	13.72	13.20	13.21	150,532	-0.41(-3.00%)
Nov 08, 2012	13.57	13.74	13.30	13.62	157,931	+0.07(+0.48%)
Nov 07, 2012	13.93	14.19	13.12	13.55	256,085	-0.50(-3.58%)
Nov 06, 2012	14.07	14.14	13.98	14.06	47,411	+0.09(+0.68%)
Nov 05, 2012	14.44	14.57	13.96	13.96	177,905	-0.44(-3.04%)
Nov 02, 2012	14.95	15.19	14.33	14.40	131,206	-0.48(-3.23%)
Nov 01, 2012	14.84	15.11	14.80	14.88	54,658	+0.09(+0.64%)
Oct 31, 2012	14.87	15.22	14.66	14.79	83,074	-0.03(-0.20%)
Oct 26, 2012	14.70	14.82	14.82	14.82	85,582	+0.15(+1.04%)
Oct 25, 2012	14.67	14.79	14.49	14.66	77,123	+0.11(+0.75%)
Oct 24, 2012	15.11	15.20	14.53	14.55	90,799	-0.42(-2.82%)
Oct 23, 2012	14.64	15.04	14.33	14.98	280,352	-0.64(-4.11%)
Oct 19, 2012	15.82	15.87	15.52	15.62	130,948	-0.29(-1.83%)
Oct 18, 2012	16.03	16.16	15.81	15.91	101,203	-0.13(-0.82%)
Oct 17, 2012	16.11	16.24	15.93	16.04	134,653	-0.04(-0.23%)
Oct 16, 2012	16.59	16.59	15.88	16.08	184,789	-0.25(-1.52%)
Oct 15, 2012	16.37	16.54	16.30	16.33	215,465	-0.01(-0.04%)
Oct 12, 2012	16.44	16.45	16.25	16.33	82,928	-0.07(-0.44%)
Oct 11, 2012	16.40	16.55	16.38	16.41	79,284	+0.09(+0.54%)
Oct 10, 2012	16.06	16.35	16.04	16.32	108,941	+0.23(+1.45%)
Oct 09, 2012	16.97	16.97	16.00	16.08	215,170	-0.96(-5.65%)
Oct 08, 2012	17.50	17.52	16.94	17.05	145,429	-0.47(-2.71%)
Oct 05, 2012	18.00	18.12	17.47	17.52	137,141	-0.45(-2.51%)
Oct 04, 2012	18.12	18.23	17.88	17.97	142,177	-0.07(-0.40%)
Oct 03, 2012	17.18	18.14	17.04	18.05	154,811	+0.92(+5.36%)
Oct 02, 2012	17.20	18.01	16.97	17.13	224,540	+0.04(+0.26%)
Oct 01, 2012	16.28	17.19	16.04	17.08	278,359	+0.81(+4.97%)
Sep 28, 2012	16.18	16.77	15.89	16.27	1,314,328	+0.09(+0.59%)
Sep 27, 2012	16.41	16.41	16.08	16.18	54,141	-0.17(-1.07%)
Sep 26, 2012	16.12	16.46	15.71	16.35	189,178	+0.27(+1.68%)
Sep 25, 2012	16.67	16.99	15.68	16.08	140,221	-0.50(-2.99%)
Sep 24, 2012	16.60	16.73	16.30	16.58	116,384	-0.07(-0.44%)
Sep 21, 2012	16.30	16.96	16.04	16.65	117,246	+0.47(+2.93%)
Sep 20, 2012	16.60	16.72	16.11	16.18	157,978	-0.37(-2.25%)
Sep 19, 2012	16.41	16.77	16.41	16.55	177,728	+0.19(+1.16%)
Sep 18, 2012	16.15	16.45	16.04	16.36	168,699	+0.26(+1.58%)
Sep 17, 2012	15.43	16.46	15.43	16.11	365,564	+0.71(+4.64%)
Sep 14, 2012	15.18	15.57	15.00	15.39	153,263	+0.15(+1.00%)
Sep 13, 2012	14.33	15.30	13.55	15.24	418,623	+0.83(+5.77%)
Sep 12, 2012	15.14	15.27	14.40	14.41	405,505	-0.61(-4.08%)
Sep 11, 2012	15.06	15.24	14.95	15.02	60,915	-0.01(-0.05%)
Sep 10, 2012	15.30	15.44	14.97	15.03	124,003	-0.24(-1.58%)
Sep 07, 2012	15.44	15.57	15.03	15.27	260,742	-0.15(-0.99%)
Sep 06, 2012	15.63	15.72	15.31	15.42	195,726	-0.19(-1.21%)
Sep 05, 2012	15.84	15.84	15.49	15.61	122,832	-0.06(-0.37%)

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.