|
|
Closing price on 1/25/2018
|
|
| Open |
35.00 |
| High |
35.20 |
| Low |
34.15 |
| Volume |
1,909,330 |
| Split-adjusted Price |
18.99 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2018
|
+0.15 / +0.44%
|
35.00
|
35.20
|
34.15
|
34.50
|
34.78
|
18.99
|
1,909,330
|
|
|
1/22/2018
|
+1.80 / +5.53%
|
33.50
|
34.70
|
33.50
|
34.35
|
34.02
|
18.91
|
813,770
|
|
|
1/19/2018
|
+0.15 / +0.46%
|
32.70
|
33.40
|
32.10
|
32.55
|
32.95
|
17.92
|
450,570
|
|
|
1/18/2018
|
-0.30 / -0.92%
|
32.00
|
32.65
|
31.40
|
32.40
|
31.97
|
17.83
|
531,180
|
|
|
1/17/2018
|
-1.60 / -4.66%
|
34.30
|
34.70
|
32.70
|
32.70
|
34.01
|
18.00
|
794,030
|
|
|
1/16/2018
|
-0.20 / -0.58%
|
34.30
|
35.20
|
34.10
|
34.30
|
34.67
|
18.88
|
814,640
|
|
|
1/15/2018
|
+2.00 / +6.15%
|
32.80
|
34.50
|
32.50
|
34.50
|
33.49
|
18.99
|
2,119,661
|
|
|
1/12/2018
|
-0.50 / -1.52%
|
33.00
|
33.30
|
32.40
|
32.50
|
32.83
|
17.89
|
1,182,371
|
|
|
1/11/2018
|
0.00 / 0.00%
|
33.30
|
33.30
|
32.70
|
33.00
|
33.05
|
18.16
|
1,051,681
|
|
|
1/10/2018
|
+1.35 / +4.27%
|
31.80
|
33.45
|
31.80
|
33.00
|
32.76
|
18.16
|
1,740,741
|
|
|
1/9/2018
|
+0.65 / +2.10%
|
31.50
|
31.70
|
31.10
|
31.65
|
31.53
|
17.42
|
494,540
|
|
|
1/8/2018
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.76
|
17.06
|
289,680
|
|
|
1/5/2018
|
-0.60 / -1.91%
|
31.40
|
31.40
|
30.50
|
30.80
|
30.99
|
16.95
|
241,650
|
|
|
1/4/2018
|
+0.60 / +1.95%
|
30.80
|
31.40
|
30.60
|
31.40
|
31.09
|
17.28
|
381,030
|
|
|
1/3/2018
|
0.00 / 0.00%
|
31.10
|
31.25
|
30.80
|
30.80
|
31.07
|
16.95
|
378,850
|
|
|
1/2/2018
|
+0.70 / +2.33%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.53
|
16.95
|
144,640
|
|
|
12/29/2017
|
0.00 / 0.00%
|
30.00
|
30.90
|
30.00
|
30.10
|
30.30
|
16.57
|
214,580
|
|
|
12/28/2017
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.75
|
30.10
|
29.93
|
16.57
|
159,520
|
|
|
12/27/2017
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.05
|
30.20
|
30.28
|
16.62
|
147,970
|
|
|
12/26/2017
|
+0.50 / +1.68%
|
29.70
|
30.45
|
29.70
|
30.20
|
30.13
|
16.62
|
273,500
|
|
|
12/25/2017
|
-1.30 / -4.19%
|
31.00
|
31.00
|
29.70
|
29.70
|
30.03
|
16.35
|
294,760
|
|
|
12/22/2017
|
-0.95 / -2.97%
|
32.00
|
32.00
|
30.50
|
31.00
|
31.64
|
17.06
|
564,720
|
|
|
12/21/2017
|
-0.05 / -0.16%
|
31.90
|
32.20
|
31.55
|
31.95
|
31.88
|
17.59
|
1,405,970
|
|
|
12/20/2017
|
+0.50 / +1.59%
|
33.70
|
33.70
|
31.60
|
32.00
|
32.56
|
17.61
|
938,670
|
|
|
12/19/2017
|
-0.25 / -0.79%
|
31.75
|
31.85
|
31.40
|
31.50
|
31.66
|
17.34
|
1,075,930
|
|
|
12/18/2017
|
+0.75 / +2.42%
|
30.80
|
31.85
|
30.80
|
31.75
|
31.43
|
17.48
|
759,710
|
|
|
12/15/2017
|
+0.30 / +0.98%
|
30.00
|
31.50
|
30.00
|
31.00
|
31.11
|
17.06
|
1,178,420
|
|
|
12/14/2017
|
+1.70 / +5.86%
|
28.70
|
30.70
|
28.50
|
30.70
|
29.69
|
16.90
|
656,800
|
|
|
12/13/2017
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.10
|
29.00
|
28.67
|
15.96
|
559,770
|
|
|
12/12/2017
|
-0.10 / -0.34%
|
29.50
|
29.80
|
27.50
|
29.40
|
28.92
|
16.18
|
922,710
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|