|
|
Closing price on 10/22/2015
|
|
| Open |
21.30 |
| High |
21.80 |
| Low |
21.30 |
| Volume |
455,930 |
| Split-adjusted Price |
10.17 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.20 / +0.93%
|
21.30
|
21.80
|
21.30
|
21.60
|
21.56
|
10.17
|
455,930
|
|
|
10/21/2015
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.30
|
21.40
|
21.45
|
10.08
|
89,420
|
|
|
10/20/2015
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.30
|
21.40
|
21.52
|
10.08
|
206,060
|
|
|
10/19/2015
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.62
|
10.22
|
123,560
|
|
|
10/16/2015
|
+0.10 / +0.46%
|
21.50
|
22.00
|
21.30
|
21.70
|
21.61
|
10.22
|
456,770
|
|
|
10/15/2015
|
+0.20 / +0.93%
|
21.40
|
21.60
|
21.10
|
21.60
|
21.32
|
10.17
|
230,820
|
|
|
10/14/2015
|
+0.50 / +2.39%
|
20.90
|
21.40
|
20.80
|
21.40
|
21.08
|
10.08
|
2,738,050
|
|
|
10/13/2015
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.96
|
9.84
|
168,520
|
|
|
10/12/2015
|
+0.10 / +0.47%
|
20.90
|
21.30
|
20.90
|
21.20
|
21.09
|
9.98
|
287,420
|
|
|
10/9/2015
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.00
|
21.10
|
21.10
|
9.94
|
229,500
|
|
|
10/8/2015
|
+0.50 / +2.43%
|
20.60
|
21.20
|
20.60
|
21.10
|
20.92
|
9.94
|
395,140
|
|
|
10/7/2015
|
0.00 / 0.00%
|
20.70
|
20.80
|
20.50
|
20.60
|
20.62
|
9.70
|
115,400
|
|
|
10/6/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.68
|
9.70
|
250,610
|
|
|
10/5/2015
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.60
|
20.64
|
9.70
|
325,480
|
|
|
10/2/2015
|
+0.20 / +0.98%
|
20.30
|
20.60
|
20.30
|
20.60
|
20.42
|
9.70
|
217,180
|
|
|
10/1/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.35
|
9.61
|
110,580
|
|
|
9/30/2015
|
-0.10 / -0.49%
|
20.50
|
20.60
|
20.30
|
20.40
|
20.44
|
9.61
|
137,100
|
|
|
9/29/2015
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.50
|
20.42
|
9.65
|
97,260
|
|
|
9/28/2015
|
-0.70 / -3.29%
|
21.30
|
21.30
|
20.60
|
20.60
|
20.83
|
9.70
|
458,800
|
|
|
9/25/2015
|
+0.70 / +3.40%
|
20.60
|
21.40
|
20.60
|
21.30
|
20.92
|
10.03
|
421,420
|
|
|
9/24/2015
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.50
|
20.60
|
20.64
|
9.70
|
177,060
|
|
|
9/23/2015
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.61
|
9.75
|
136,510
|
|
|
9/22/2015
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.55
|
9.65
|
134,480
|
|
|
9/21/2015
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.52
|
9.70
|
93,570
|
|
|
9/18/2015
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.64
|
9.61
|
293,090
|
|
|
9/17/2015
|
-0.40 / -1.93%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.45
|
9.56
|
90,040
|
|
|
9/16/2015
|
+0.20 / +0.98%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.63
|
9.75
|
82,840
|
|
|
9/15/2015
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.44
|
9.65
|
153,590
|
|
|
9/14/2015
|
-0.20 / -0.97%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.46
|
9.65
|
60,810
|
|
|
9/11/2015
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.83
|
9.75
|
93,620
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|