|
|
Closing price on 10/29/2018
|
|
| Open |
28.20 |
| High |
28.50 |
| Low |
27.00 |
| Volume |
1,444,513 |
| Split-adjusted Price |
17.97 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2018
|
-1.25 / -4.39%
|
28.20
|
28.50
|
27.00
|
27.25
|
27.51
|
17.97
|
1,444,513
|
|
|
10/26/2018
|
-0.55 / -1.89%
|
29.50
|
29.50
|
28.50
|
28.50
|
28.83
|
18.79
|
234,340
|
|
|
10/25/2018
|
-0.75 / -2.52%
|
28.55
|
29.50
|
28.10
|
29.05
|
28.67
|
19.16
|
591,920
|
|
|
10/24/2018
|
-0.70 / -2.30%
|
30.50
|
30.60
|
29.50
|
29.80
|
30.04
|
19.65
|
258,650
|
|
|
10/23/2018
|
-0.70 / -2.24%
|
31.20
|
31.30
|
29.55
|
30.50
|
30.40
|
20.11
|
570,550
|
|
|
10/22/2018
|
+0.40 / +1.30%
|
31.60
|
31.75
|
31.10
|
31.20
|
31.37
|
20.58
|
1,131,200
|
|
|
10/19/2018
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.35
|
30.80
|
30.62
|
20.31
|
326,350
|
|
|
10/18/2018
|
-0.20 / -0.64%
|
31.20
|
31.30
|
30.70
|
31.00
|
31.08
|
20.44
|
272,370
|
|
|
10/17/2018
|
+0.50 / +1.63%
|
30.70
|
31.30
|
30.70
|
31.20
|
31.06
|
20.58
|
542,010
|
|
|
10/16/2018
|
+0.25 / +0.82%
|
30.60
|
30.70
|
30.30
|
30.70
|
30.54
|
20.25
|
318,640
|
|
|
10/15/2018
|
-0.15 / -0.49%
|
30.60
|
30.95
|
30.10
|
30.45
|
30.55
|
20.08
|
614,390
|
|
|
10/12/2018
|
+0.45 / +1.49%
|
29.50
|
30.90
|
29.50
|
30.60
|
30.24
|
20.18
|
949,720
|
|
|
10/11/2018
|
-2.25 / -6.94%
|
31.50
|
31.60
|
30.15
|
30.15
|
30.64
|
19.88
|
1,252,140
|
|
|
10/10/2018
|
-0.40 / -1.22%
|
32.80
|
32.90
|
32.30
|
32.40
|
32.62
|
21.37
|
357,120
|
|
|
10/9/2018
|
+0.40 / +1.23%
|
32.50
|
33.40
|
32.50
|
32.80
|
33.00
|
21.63
|
892,670
|
|
|
10/8/2018
|
+0.60 / +1.89%
|
31.90
|
32.50
|
31.60
|
32.40
|
32.09
|
21.37
|
754,799
|
|
|
10/5/2018
|
-0.20 / -0.63%
|
32.10
|
32.50
|
31.80
|
31.80
|
32.11
|
20.97
|
403,520
|
|
|
10/4/2018
|
+0.20 / +0.63%
|
31.80
|
32.10
|
31.70
|
32.00
|
31.94
|
21.10
|
1,961,430
|
|
|
10/3/2018
|
-0.25 / -0.78%
|
32.00
|
32.10
|
31.70
|
31.80
|
31.89
|
20.97
|
631,010
|
|
|
10/2/2018
|
-0.60 / -1.84%
|
32.60
|
32.70
|
32.00
|
32.05
|
32.39
|
21.14
|
696,630
|
|
|
10/1/2018
|
+0.05 / +0.15%
|
32.60
|
33.10
|
32.50
|
32.65
|
32.79
|
21.53
|
1,302,723
|
|
|
9/28/2018
|
+0.60 / +1.88%
|
32.20
|
33.40
|
32.20
|
32.60
|
32.94
|
21.50
|
2,169,730
|
|
|
9/27/2018
|
+0.20 / +0.63%
|
32.10
|
32.10
|
31.65
|
32.00
|
31.90
|
21.10
|
361,450
|
|
|
9/26/2018
|
0.00 / 0.00%
|
31.65
|
32.50
|
31.50
|
31.80
|
32.09
|
20.97
|
604,940
|
|
|
9/25/2018
|
-0.50 / -1.55%
|
32.20
|
32.35
|
31.80
|
31.80
|
32.10
|
20.97
|
508,270
|
|
|
9/24/2018
|
-0.10 / -0.31%
|
32.70
|
32.70
|
32.05
|
32.30
|
32.30
|
21.30
|
395,530
|
|
|
9/21/2018
|
0.00 / 0.00%
|
32.55
|
32.90
|
31.70
|
32.40
|
32.40
|
21.37
|
765,880
|
|
|
9/20/2018
|
+0.55 / +1.73%
|
31.95
|
32.60
|
31.80
|
32.40
|
32.26
|
21.37
|
1,500,860
|
|
|
9/19/2018
|
+0.10 / +0.31%
|
32.20
|
32.20
|
31.65
|
31.85
|
31.93
|
21.00
|
1,357,700
|
|
|
9/18/2018
|
+0.85 / +2.75%
|
30.90
|
31.85
|
30.80
|
31.75
|
31.48
|
20.94
|
1,591,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|