NORTHN GRAPHITE Stock Price History | Historical NGC Company Stock Prices | Stock Market Summary (NSDQ, NYSE, AMEX and more) on Boston.com

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	0.8800	0.9000	0.8700	0.8900	46,159	+0.04(+4.71%)
May 21, 2013	0.8600	0.8800	0.8400	0.8500	32,800	-0.05(-5.56%)
May 17, 2013		0.9000	0.9000	0.9000	0	+0.07(+8.43%)
May 16, 2013	0.8600	0.8600	0.8300	0.8300	80,143	-0.03(-3.49%)
May 15, 2013	0.8700	0.8700	0.8300	0.8600	74,165	+0.02(+2.38%)
May 13, 2013	0.9100	0.9100	0.8300	0.8400	178,239	-0.06(-6.67%)
May 10, 2013	1.010	1.010	0.9000	0.9000	187,355	-0.11(-10.89%)
May 09, 2013	1.040	1.040	0.9700	1.010	95,265	-0.01(-0.98%)
May 08, 2013	1.040	1.040	1.020	1.020	24,962	-0.03(-2.86%)
May 07, 2013	1.040	1.060	1.020	1.050	87,958	+0.03(+2.94%)
May 06, 2013	1.000	1.050	1.000	1.020	67,998	+0.02(+2.00%)
May 03, 2013	0.9900	1.000	0.9700	1.000	42,325	+0.01(+1.01%)
May 02, 2013	1.000	1.000	0.9700	0.9900	35,186	+0.00(+0.00%)
May 01, 2013	0.9900	0.9900	0.9500	0.9900	49,820	+0.01(+1.02%)
Apr 30, 2013	1.000	1.020	0.9700	0.9800	91,982	-0.07(-6.67%)
Apr 29, 2013	0.9400	1.050	0.9000	1.050	131,824	+0.10(+10.53%)
Apr 26, 2013	0.8400	0.9500	0.8400	0.9500	66,536	+0.11(+13.10%)
Apr 25, 2013	0.8300	0.8500	0.8300	0.8400	34,465	+0.01(+1.20%)
Apr 24, 2013	0.8800	0.8800	0.8300	0.8300	40,281	-0.04(-4.60%)
Apr 23, 2013	0.8600	0.8800	0.8600	0.8700	16,530	-0.01(-1.14%)
Apr 22, 2013	0.8900	0.9000	0.8500	0.8800	49,202	+0.03(+3.53%)
Apr 19, 2013	0.8400	0.8800	0.8200	0.8500	25,327	+0.01(+1.19%)
Apr 18, 2013	0.8400	0.8500	0.8300	0.8400	25,350	+0.01(+1.20%)
Apr 17, 2013	0.8900	0.9000	0.8200	0.8300	92,643	-0.08(-8.79%)
Apr 16, 2013	0.8800	0.9100	0.8500	0.9100	84,213	+0.05(+5.81%)
Apr 15, 2013	0.8700	0.8800	0.8300	0.8600	101,170	-0.08(-8.51%)
Apr 12, 2013	0.9300	0.9400	0.8700	0.9400	150,134	+0.03(+3.30%)
Apr 11, 2013	0.9200	0.9200	0.9000	0.9100	56,542	+0.01(+1.11%)
Apr 10, 2013	0.9900	0.9900	0.8800	0.9000	198,707	-0.08(-8.16%)
Apr 09, 2013	0.9600	0.9900	0.9600	0.9800	37,515	+0.01(+1.03%)
Apr 08, 2013	0.9900	1.000	0.9600	0.9700	113,582	-0.04(-3.96%)
Apr 05, 2013	1.000	1.030	0.9800	1.010	94,194	+0.01(+1.00%)
Apr 04, 2013	1.000	1.020	0.9800	1.000	46,680	+0.02(+2.04%)
Apr 03, 2013	1.010	1.010	0.9800	0.9800	142,379	-0.05(-4.85%)
Apr 02, 2013	1.040	1.050	1.000	1.030	206,611	-0.01(-0.96%)
Apr 01, 2013	1.090	1.130	1.040	1.040	97,015	-0.03(-2.80%)
Mar 28, 2013		1.070	1.070	1.070	0	-0.06(-5.31%)
Mar 27, 2013	1.120	1.130	1.100	1.130	34,502	+0.03(+2.73%)
Mar 26, 2013	1.100	1.120	1.100	1.100	29,110	-0.01(-0.90%)
Mar 25, 2013	1.180	1.180	1.110	1.110	73,766	-0.07(-5.93%)
Mar 22, 2013	1.190	1.200	1.160	1.180	62,645	+0.00(+0.00%)
Mar 21, 2013	1.170	1.190	1.170	1.180	52,430	+0.03(+2.61%)
Mar 20, 2013	1.170	1.180	1.150	1.150	49,152	-0.04(-3.36%)
Mar 19, 2013	1.170	1.190	1.170	1.190	33,350	+0.04(+3.48%)
Mar 18, 2013	1.140	1.190	1.090	1.150	130,906	+0.00(+0.00%)
Mar 15, 2013	1.130	1.150	1.120	1.150	42,093	+0.02(+1.77%)
Mar 14, 2013	1.110	1.140	1.110	1.130	103,512	-0.02(-1.74%)
Mar 13, 2013	1.210	1.230	1.150	1.150	109,383	-0.08(-6.50%)
Mar 12, 2013	1.240	1.270	1.200	1.230	136,542	+0.03(+2.50%)
Mar 11, 2013	1.210	1.220	1.180	1.200	142,036	+0.03(+2.56%)
Mar 08, 2013	1.250	1.280	1.160	1.170	321,652	-0.02(-1.68%)
Mar 07, 2013	1.050	1.200	1.050	1.190	414,737	+0.16(+15.53%)
Mar 06, 2013	1.030	1.050	1.020	1.030	85,955	+0.02(+1.98%)
Mar 05, 2013	1.040	1.040	1.010	1.010	102,323	-0.03(-2.88%)
Mar 04, 2013	1.020	1.070	1.010	1.040	45,753	+0.04(+4.00%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates