|
|
Closing price on 12/14/2016
|
|
| Open |
22.10 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
236,703 |
| Split-adjusted Price |
10.79 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2016
|
+0.10 / +0.45%
|
22.10
|
22.40
|
21.90
|
22.20
|
22.14
|
10.79
|
236,703
|
|
|
12/13/2016
|
-0.20 / -0.90%
|
22.30
|
22.30
|
21.70
|
22.10
|
22.05
|
10.74
|
262,210
|
|
|
12/12/2016
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.20
|
22.30
|
22.32
|
10.84
|
259,630
|
|
|
12/9/2016
|
0.00 / 0.00%
|
22.30
|
22.70
|
22.30
|
22.30
|
22.48
|
10.84
|
106,490
|
|
|
12/8/2016
|
-0.20 / -0.89%
|
22.40
|
22.80
|
22.30
|
22.30
|
22.41
|
10.84
|
138,550
|
|
|
12/7/2016
|
-0.10 / -0.44%
|
22.60
|
22.60
|
21.80
|
22.50
|
22.18
|
10.81
|
114,870
|
|
|
12/6/2016
|
+0.15 / +0.67%
|
22.45
|
22.80
|
21.80
|
22.60
|
22.16
|
10.86
|
286,240
|
|
|
12/5/2016
|
-0.35 / -1.54%
|
22.80
|
22.90
|
22.00
|
22.45
|
22.41
|
10.79
|
255,340
|
|
|
12/2/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.10
|
22.80
|
22.56
|
10.96
|
135,880
|
|
|
12/1/2016
|
-0.20 / -0.87%
|
22.90
|
23.00
|
22.35
|
22.80
|
22.74
|
10.96
|
752,180
|
|
|
11/30/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.86
|
11.05
|
125,800
|
|
|
11/29/2016
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.00
|
11.05
|
197,590
|
|
|
11/28/2016
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.80
|
23.00
|
22.97
|
11.05
|
478,750
|
|
|
11/25/2016
|
0.00 / 0.00%
|
22.95
|
23.10
|
22.80
|
23.00
|
22.92
|
11.05
|
340,020
|
|
|
11/24/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.75
|
23.00
|
22.85
|
11.05
|
532,690
|
|
|
11/23/2016
|
+0.30 / +1.32%
|
22.60
|
23.00
|
22.60
|
23.00
|
22.77
|
11.05
|
531,900
|
|
|
11/22/2016
|
0.00 / 0.00%
|
22.50
|
22.75
|
22.50
|
22.70
|
22.67
|
10.91
|
149,020
|
|
|
11/21/2016
|
-0.25 / -1.09%
|
22.75
|
22.80
|
22.60
|
22.70
|
22.70
|
10.91
|
254,510
|
|
|
11/18/2016
|
+0.55 / +2.46%
|
22.40
|
23.10
|
22.40
|
22.95
|
22.62
|
11.03
|
402,580
|
|
|
11/17/2016
|
+0.20 / +0.90%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.19
|
10.77
|
109,210
|
|
|
11/16/2016
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.12
|
10.67
|
211,770
|
|
|
11/15/2016
|
-0.45 / -2.01%
|
22.35
|
22.35
|
21.90
|
21.90
|
22.07
|
10.52
|
352,130
|
|
|
11/14/2016
|
0.00 / 0.00%
|
22.30
|
22.35
|
22.10
|
22.35
|
22.22
|
10.74
|
196,780
|
|
|
11/11/2016
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.15
|
22.35
|
22.27
|
10.74
|
137,340
|
|
|
11/10/2016
|
-0.15 / -0.67%
|
22.50
|
22.60
|
22.30
|
22.35
|
22.39
|
10.74
|
359,080
|
|
|
11/9/2016
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.90
|
22.50
|
22.27
|
10.81
|
176,880
|
|
|
11/8/2016
|
+0.05 / +0.22%
|
22.45
|
22.50
|
22.30
|
22.50
|
22.39
|
10.81
|
340,970
|
|
|
11/7/2016
|
-0.05 / -0.22%
|
22.45
|
22.55
|
22.40
|
22.45
|
22.47
|
10.79
|
597,520
|
|
|
11/4/2016
|
+0.25 / +1.12%
|
22.30
|
22.50
|
22.25
|
22.50
|
22.37
|
10.81
|
209,840
|
|
|
11/3/2016
|
+0.30 / +1.37%
|
21.95
|
22.40
|
21.70
|
22.25
|
22.02
|
10.69
|
201,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,695,300
|
5.90
|
-4.84%
|
|
|
|
AGG
|
2,913,900
|
19.55
|
-6.90%
|
|
|
|
API
|
1,466,200
|
8.20
|
-8.89%
|
|
|
|
ASM
|
2,911,100
|
8.13
|
-2.05%
|
|
|
|
BCR
|
3,468,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
1,071,000
|
0.90
|
0.00%
|
|
|
|
BVL
|
22,600
|
18.80
|
-2.59%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
10,100
|
24.85
|
1.43%
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|