|
|
Closing price on 10/27/2020
|
|
| Open |
26.75 |
| High |
26.90 |
| Low |
26.45 |
| Volume |
620,590 |
| Split-adjusted Price |
22.33 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.05 / -0.19%
|
26.75
|
26.90
|
26.45
|
26.70
|
26.59
|
22.33
|
620,590
|
|
|
10/26/2020
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.45
|
26.75
|
26.59
|
22.37
|
874,140
|
|
|
10/23/2020
|
+0.20 / +0.75%
|
26.70
|
26.80
|
26.45
|
26.75
|
26.57
|
22.37
|
476,190
|
|
|
10/22/2020
|
-0.25 / -0.93%
|
26.70
|
26.80
|
26.40
|
26.55
|
26.54
|
22.20
|
470,050
|
|
|
10/21/2020
|
-0.25 / -0.92%
|
27.20
|
27.40
|
26.80
|
26.80
|
27.12
|
22.41
|
2,031,670
|
|
|
10/20/2020
|
+0.05 / +0.19%
|
27.00
|
27.05
|
26.70
|
27.05
|
26.87
|
22.62
|
252,870
|
|
|
10/19/2020
|
+0.45 / +1.69%
|
26.55
|
27.10
|
26.55
|
27.00
|
26.87
|
22.58
|
1,196,010
|
|
|
10/16/2020
|
+0.05 / +0.19%
|
26.50
|
26.65
|
26.40
|
26.55
|
26.49
|
22.20
|
1,419,610
|
|
|
10/15/2020
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.40
|
26.50
|
26.50
|
22.16
|
803,280
|
|
|
10/14/2020
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.45
|
26.50
|
26.51
|
22.16
|
455,860
|
|
|
10/13/2020
|
+0.10 / +0.38%
|
26.50
|
26.60
|
26.40
|
26.60
|
26.50
|
22.24
|
648,230
|
|
|
10/12/2020
|
-0.15 / -0.56%
|
26.65
|
26.65
|
26.20
|
26.50
|
26.46
|
22.16
|
842,900
|
|
|
10/9/2020
|
+0.15 / +0.57%
|
26.50
|
26.65
|
26.30
|
26.65
|
26.51
|
22.29
|
867,790
|
|
|
10/8/2020
|
-0.05 / -0.19%
|
26.55
|
26.65
|
26.40
|
26.50
|
26.51
|
22.16
|
948,360
|
|
|
10/7/2020
|
+0.15 / +0.57%
|
26.30
|
26.60
|
26.20
|
26.55
|
26.44
|
22.20
|
670,310
|
|
|
10/6/2020
|
-0.10 / -0.38%
|
26.70
|
26.80
|
26.00
|
26.40
|
26.52
|
22.08
|
1,731,520
|
|
|
10/5/2020
|
+0.50 / +1.92%
|
26.40
|
26.75
|
26.00
|
26.50
|
26.46
|
22.16
|
1,236,080
|
|
|
10/2/2020
|
-0.25 / -0.95%
|
26.40
|
26.40
|
25.75
|
26.00
|
26.11
|
21.74
|
658,230
|
|
|
10/1/2020
|
+0.50 / +1.94%
|
25.80
|
26.45
|
25.60
|
26.25
|
26.00
|
21.95
|
1,211,310
|
|
|
9/30/2020
|
+0.15 / +0.59%
|
25.60
|
25.80
|
25.45
|
25.75
|
25.64
|
21.53
|
1,533,070
|
|
|
9/29/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.00
|
25.60
|
25.62
|
21.41
|
867,740
|
|
|
9/28/2020
|
+0.10 / +0.39%
|
25.45
|
25.65
|
25.40
|
25.60
|
25.53
|
21.41
|
993,300
|
|
|
9/25/2020
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.35
|
25.50
|
25.48
|
21.32
|
940,370
|
|
|
9/24/2020
|
-2.60 / -9.25%
|
25.65
|
25.95
|
25.40
|
25.50
|
25.65
|
21.32
|
947,660
|
|
|
9/23/2020
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.05
|
28.10
|
28.22
|
21.45
|
829,960
|
|
|
9/22/2020
|
+0.10 / +0.36%
|
28.00
|
28.20
|
27.80
|
28.10
|
27.96
|
21.45
|
1,054,220
|
|
|
9/21/2020
|
-0.50 / -1.75%
|
28.50
|
28.65
|
27.90
|
28.00
|
28.22
|
21.37
|
1,027,840
|
|
|
9/18/2020
|
+0.30 / +1.06%
|
28.20
|
28.50
|
28.10
|
28.50
|
28.30
|
21.75
|
545,370
|
|
|
9/17/2020
|
-0.20 / -0.70%
|
28.50
|
28.50
|
28.10
|
28.20
|
28.21
|
21.52
|
742,790
|
|
|
9/16/2020
|
+0.15 / +0.53%
|
28.40
|
28.45
|
28.05
|
28.40
|
28.31
|
21.68
|
2,814,050
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,749,800
|
6.30
|
6.78%
|
|
|
|
AGG
|
2,723,600
|
27.15
|
1.69%
|
|
|
|
API
|
2,304,600
|
9.10
|
3.41%
|
|
|
|
ASM
|
2,441,100
|
12.00
|
0.42%
|
|
|
|
BCR
|
2,296,100
|
6.70
|
0.00%
|
|
|
|
BII
|
844,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
0
|
11.50
|
0.00%
|
|
|
|
C21
|
500
|
16.00
|
5.96%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|