|
|
Closing price on 10/7/2015
|
|
| Open |
20.70 |
| High |
20.80 |
| Low |
20.50 |
| Volume |
115,400 |
| Split-adjusted Price |
9.70 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2015
|
+0.40 / +1.96%
|
20.30
|
20.80
|
20.20
|
20.80
|
20.49
|
9.80
|
114,200
|
|
|
9/9/2015
|
+0.80 / +4.08%
|
19.60
|
20.50
|
19.60
|
20.40
|
19.95
|
9.61
|
149,310
|
|
|
9/8/2015
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.54
|
9.23
|
55,930
|
|
|
9/7/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
9.14
|
210
|
|
|
9/4/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.59
|
9.18
|
2,450
|
|
|
9/3/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.18
|
110,340
|
|
|
9/1/2015
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.52
|
9.23
|
156,390
|
|
|
8/31/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.47
|
9.18
|
19,310
|
|
|
8/28/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.18
|
112,620
|
|
|
8/27/2015
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.45
|
9.18
|
7,250
|
|
|
8/26/2015
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.14
|
104,350
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|