|
|
Closing price on 1/14/2022
|
|
| Open |
53.10 |
| High |
57.90 |
| Low |
53.10 |
| Volume |
3,271,700 |
| Split-adjusted Price |
53.54 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+1.50 / +2.73%
|
53.10
|
57.90
|
53.10
|
56.50
|
56.16
|
53.54
|
3,271,700
|
|
|
1/13/2022
|
-2.50 / -4.35%
|
58.00
|
58.00
|
53.60
|
55.00
|
55.71
|
52.12
|
5,974,700
|
|
|
1/12/2022
|
-1.60 / -2.71%
|
57.00
|
58.90
|
55.00
|
57.50
|
55.93
|
54.49
|
16,247,600
|
|
|
1/11/2022
|
-1.60 / -2.64%
|
60.70
|
62.30
|
59.00
|
59.10
|
60.58
|
56.01
|
7,280,300
|
|
|
1/10/2022
|
-4.40 / -6.76%
|
64.60
|
64.90
|
60.70
|
60.70
|
63.49
|
57.52
|
9,584,600
|
|
|
1/7/2022
|
+0.60 / +0.93%
|
65.20
|
66.00
|
64.00
|
65.10
|
64.73
|
61.69
|
6,497,200
|
|
|
1/6/2022
|
-0.50 / -0.77%
|
64.80
|
66.20
|
63.60
|
64.50
|
64.63
|
61.12
|
5,394,100
|
|
|
1/5/2022
|
+0.80 / +1.25%
|
64.50
|
67.00
|
64.30
|
65.00
|
65.52
|
61.60
|
7,497,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
63.90
|
65.50
|
63.00
|
64.20
|
64.18
|
60.84
|
6,448,100
|
|
|
12/31/2021
|
+1.70 / +2.72%
|
62.20
|
64.20
|
61.10
|
64.20
|
62.37
|
60.84
|
3,238,300
|
|
|
12/30/2021
|
-0.80 / -1.26%
|
63.50
|
64.00
|
61.50
|
62.50
|
62.51
|
59.23
|
4,527,500
|
|
|
12/29/2021
|
+0.30 / +0.48%
|
63.80
|
64.80
|
62.50
|
63.30
|
63.71
|
59.99
|
5,901,800
|
|
|
12/28/2021
|
+0.70 / +1.12%
|
63.00
|
63.50
|
62.00
|
63.00
|
62.85
|
59.70
|
4,098,600
|
|
|
12/27/2021
|
+1.60 / +2.64%
|
60.80
|
62.30
|
58.50
|
62.30
|
60.20
|
59.04
|
6,239,100
|
|
|
12/24/2021
|
+0.10 / +0.17%
|
60.60
|
62.40
|
60.40
|
60.70
|
61.29
|
57.52
|
3,566,900
|
|
|
12/23/2021
|
-3.10 / -4.87%
|
63.70
|
63.90
|
59.30
|
60.60
|
61.88
|
57.43
|
9,654,600
|
|
|
12/22/2021
|
-1.50 / -2.30%
|
65.70
|
66.90
|
63.70
|
63.70
|
65.20
|
60.37
|
7,525,500
|
|
|
12/21/2021
|
+2.70 / +4.32%
|
62.50
|
65.50
|
61.60
|
65.20
|
64.01
|
61.79
|
7,128,200
|
|
|
12/20/2021
|
-2.30 / -3.55%
|
65.00
|
65.00
|
61.80
|
62.50
|
63.13
|
59.23
|
7,784,300
|
|
|
12/17/2021
|
-0.30 / -0.46%
|
66.10
|
67.40
|
64.00
|
64.80
|
65.77
|
61.41
|
6,049,600
|
|
|
12/16/2021
|
+4.10 / +6.72%
|
61.00
|
65.20
|
60.40
|
65.10
|
62.74
|
61.69
|
10,425,400
|
|
|
12/15/2021
|
+0.90 / +1.50%
|
60.50
|
62.40
|
59.00
|
61.00
|
61.12
|
57.81
|
6,210,800
|
|
|
12/14/2021
|
+0.30 / +0.50%
|
60.00
|
61.40
|
59.20
|
60.10
|
60.01
|
56.95
|
6,342,000
|
|
|
12/13/2021
|
+3.90 / +6.98%
|
56.90
|
59.80
|
56.10
|
59.80
|
58.57
|
56.67
|
14,091,300
|
|
|
12/10/2021
|
+0.90 / +1.64%
|
55.00
|
56.30
|
54.80
|
55.90
|
55.58
|
52.97
|
4,722,100
|
|
|
12/9/2021
|
+0.90 / +1.66%
|
53.80
|
55.10
|
53.60
|
55.00
|
54.21
|
52.12
|
3,288,500
|
|
|
12/8/2021
|
-0.60 / -1.10%
|
54.70
|
55.90
|
53.50
|
54.10
|
54.69
|
51.27
|
3,941,300
|
|
|
12/7/2021
|
+1.80 / +3.40%
|
53.50
|
55.00
|
51.30
|
54.70
|
52.72
|
51.84
|
8,243,800
|
|
|
12/6/2021
|
-3.90 / -6.87%
|
56.60
|
57.00
|
52.90
|
52.90
|
54.61
|
50.13
|
6,771,000
|
|
|
12/3/2021
|
-0.60 / -1.05%
|
58.20
|
59.50
|
56.80
|
56.80
|
57.95
|
53.83
|
5,925,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
356,600
|
5.90
|
3.51%
|
|
|
|
AGG
|
587,200
|
19.80
|
0.00%
|
|
|
|
API
|
265,600
|
8.60
|
1.18%
|
|
|
|
ASM
|
1,081,600
|
8.25
|
1.98%
|
|
|
|
BCR
|
3,630,600
|
1.80
|
-5.26%
|
|
|
|
BII
|
1,063,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
2,700
|
18.40
|
3.37%
|
|
|
|
C21
|
200
|
15.10
|
-13.22%
|
|
|
|
CCI
|
0
|
27.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|