|
|
Closing price on 1/8/2018
|
|
| Open |
30.80 |
| High |
31.00 |
| Low |
30.50 |
| Volume |
289,680 |
| Split-adjusted Price |
17.06 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2017
|
-1.20 / -3.91%
|
30.70
|
30.70
|
29.50
|
29.50
|
30.04
|
16.24
|
505,890
|
|
|
12/8/2017
|
-0.60 / -1.92%
|
31.50
|
31.50
|
30.50
|
30.70
|
31.07
|
16.90
|
352,930
|
|
|
12/7/2017
|
+1.30 / +4.33%
|
30.45
|
31.30
|
30.05
|
31.30
|
30.79
|
17.23
|
748,770
|
|
|
12/6/2017
|
-0.70 / -2.28%
|
30.50
|
30.60
|
29.90
|
30.00
|
30.20
|
16.51
|
1,032,290
|
|
|
12/5/2017
|
+0.10 / +0.33%
|
30.50
|
31.30
|
30.30
|
30.70
|
30.80
|
16.90
|
1,745,750
|
|
|
12/4/2017
|
+1.20 / +4.08%
|
29.40
|
30.60
|
29.35
|
30.60
|
30.01
|
16.84
|
1,285,920
|
|
|
12/1/2017
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.20
|
29.40
|
29.42
|
16.18
|
1,148,170
|
|
|
11/30/2017
|
+0.50 / +1.73%
|
29.00
|
29.75
|
29.00
|
29.40
|
29.45
|
16.18
|
1,179,460
|
|
|
11/29/2017
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.50
|
28.90
|
28.76
|
15.91
|
1,062,930
|
|
|
11/28/2017
|
+0.05 / +0.17%
|
29.00
|
29.20
|
28.65
|
28.80
|
28.97
|
15.85
|
1,569,120
|
|
|
11/27/2017
|
+0.35 / +1.23%
|
28.75
|
28.80
|
28.40
|
28.75
|
28.67
|
15.83
|
1,421,470
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,885,300
|
8.70
|
0.00%
|
|
|
|
AGG
|
492,800
|
15.65
|
-0.63%
|
|
|
|
API
|
1,633,600
|
7.10
|
-4.05%
|
|
|
|
ASM
|
478,200
|
7.06
|
-0.42%
|
|
|
|
BCR
|
9,746,800
|
2.30
|
-11.54%
|
|
|
|
BII
|
0
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,200
|
13.40
|
0.75%
|
|
|
|
C21
|
0
|
15.90
|
0.00%
|
|
|
|
CCI
|
2,800
|
21.85
|
6.33%
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|