|
Closing price on 12/10/2021
|
|
Open |
55.00 |
High |
56.30 |
Low |
54.80 |
Volume |
4,722,100 |
Split-adjusted Price |
53.68 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2021
|
+0.90 / +1.64%
|
55.00
|
56.30
|
54.80
|
55.90
|
55.58
|
53.68
|
4,722,100
|
|
12/9/2021
|
+0.90 / +1.66%
|
53.80
|
55.10
|
53.60
|
55.00
|
54.21
|
52.81
|
3,288,500
|
|
12/8/2021
|
-0.60 / -1.10%
|
54.70
|
55.90
|
53.50
|
54.10
|
54.69
|
51.95
|
3,941,300
|
|
12/7/2021
|
+1.80 / +3.40%
|
53.50
|
55.00
|
51.30
|
54.70
|
52.72
|
52.53
|
8,243,800
|
|
12/6/2021
|
-3.90 / -6.87%
|
56.60
|
57.00
|
52.90
|
52.90
|
54.61
|
50.80
|
6,771,000
|
|
12/3/2021
|
-0.60 / -1.05%
|
58.20
|
59.50
|
56.80
|
56.80
|
57.95
|
54.54
|
5,925,100
|
|
12/2/2021
|
+2.20 / +3.99%
|
55.50
|
58.20
|
54.90
|
57.40
|
57.05
|
55.12
|
8,135,802
|
|
12/1/2021
|
-0.60 / -1.08%
|
55.60
|
56.70
|
54.50
|
55.20
|
55.50
|
53.01
|
2,942,400
|
|
11/30/2021
|
+1.20 / +2.20%
|
55.10
|
56.50
|
54.30
|
55.80
|
55.28
|
53.58
|
3,567,400
|
|
11/29/2021
|
-0.80 / -1.44%
|
53.60
|
56.80
|
53.50
|
54.60
|
54.60
|
52.43
|
2,847,300
|
|
11/26/2021
|
-1.60 / -2.81%
|
57.80
|
58.40
|
54.50
|
55.40
|
56.02
|
53.20
|
5,232,100
|
|
11/25/2021
|
+2.00 / +3.64%
|
55.20
|
58.00
|
54.80
|
57.00
|
56.65
|
54.74
|
3,601,200
|
|
11/24/2021
|
+2.10 / +3.97%
|
54.90
|
55.30
|
53.20
|
55.00
|
54.33
|
52.81
|
3,418,800
|
|
11/23/2021
|
+1.20 / +2.08%
|
57.00
|
59.00
|
55.60
|
59.00
|
57.53
|
50.72
|
5,786,000
|
|
11/22/2021
|
-4.30 / -6.92%
|
61.40
|
61.70
|
57.80
|
57.80
|
58.50
|
49.68
|
8,304,000
|
|
11/19/2021
|
-3.90 / -5.91%
|
66.50
|
66.60
|
61.40
|
62.10
|
63.59
|
53.38
|
6,858,000
|
|
11/18/2021
|
+1.60 / +2.48%
|
65.50
|
66.60
|
64.40
|
66.00
|
65.83
|
56.73
|
4,256,700
|
|
11/17/2021
|
+0.70 / +1.10%
|
63.70
|
65.50
|
63.30
|
64.40
|
64.21
|
55.36
|
4,391,300
|
|
11/16/2021
|
-2.80 / -4.21%
|
64.50
|
65.80
|
63.30
|
63.70
|
64.28
|
54.76
|
11,335,300
|
|
11/15/2021
|
-1.50 / -2.21%
|
69.00
|
69.70
|
63.40
|
66.50
|
67.32
|
57.16
|
8,905,600
|
|
11/12/2021
|
+2.60 / +3.98%
|
67.00
|
68.00
|
65.30
|
68.00
|
66.60
|
58.45
|
5,734,300
|
|
11/11/2021
|
+4.20 / +6.86%
|
62.00
|
65.40
|
62.00
|
65.40
|
63.96
|
56.22
|
7,565,400
|
|
11/10/2021
|
-0.20 / -0.33%
|
61.50
|
62.50
|
60.30
|
61.20
|
61.35
|
52.61
|
5,144,872
|
|
11/9/2021
|
+0.60 / +0.99%
|
61.30
|
62.50
|
60.80
|
61.40
|
61.67
|
52.78
|
5,718,300
|
|
11/8/2021
|
+2.10 / +3.58%
|
58.70
|
61.40
|
57.80
|
60.80
|
59.52
|
52.26
|
4,919,500
|
|
11/5/2021
|
-1.40 / -2.33%
|
60.10
|
60.70
|
58.50
|
58.70
|
59.17
|
50.46
|
6,524,200
|
|
11/4/2021
|
+2.20 / +3.80%
|
58.10
|
61.50
|
57.50
|
60.10
|
59.06
|
51.66
|
6,686,000
|
|
11/3/2021
|
-4.30 / -6.91%
|
65.80
|
65.90
|
57.90
|
57.90
|
61.45
|
49.77
|
10,940,800
|
|
11/2/2021
|
+4.00 / +6.87%
|
58.80
|
62.20
|
58.30
|
62.20
|
61.01
|
53.47
|
7,270,500
|
|
11/1/2021
|
+0.20 / +0.34%
|
60.00
|
60.40
|
56.70
|
58.20
|
59.38
|
50.03
|
7,326,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:34:59 AM
|
|
|
|
|