|
Closing price on 12/5/2017
|
|
Open |
30.50 |
High |
31.30 |
Low |
30.30 |
Volume |
1,745,750 |
Split-adjusted Price |
16.90 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/5/2017
|
+0.10 / +0.33%
|
30.50
|
31.30
|
30.30
|
30.70
|
30.80
|
16.90
|
1,745,750
|
|
12/4/2017
|
+1.20 / +4.08%
|
29.40
|
30.60
|
29.35
|
30.60
|
30.01
|
16.84
|
1,285,920
|
|
12/1/2017
|
0.00 / 0.00%
|
29.40
|
29.80
|
29.20
|
29.40
|
29.42
|
16.18
|
1,148,170
|
|
11/30/2017
|
+0.50 / +1.73%
|
29.00
|
29.75
|
29.00
|
29.40
|
29.45
|
16.18
|
1,179,460
|
|
11/29/2017
|
+0.10 / +0.35%
|
28.90
|
28.90
|
28.50
|
28.90
|
28.76
|
15.91
|
1,062,930
|
|
11/28/2017
|
+0.05 / +0.17%
|
29.00
|
29.20
|
28.65
|
28.80
|
28.97
|
15.85
|
1,569,120
|
|
11/27/2017
|
+0.35 / +1.23%
|
28.75
|
28.80
|
28.40
|
28.75
|
28.67
|
15.83
|
1,421,470
|
|
11/24/2017
|
+1.05 / +3.84%
|
27.50
|
28.45
|
27.50
|
28.40
|
28.05
|
15.63
|
2,126,530
|
|
11/23/2017
|
-0.35 / -1.26%
|
27.60
|
27.70
|
27.35
|
27.35
|
27.50
|
15.05
|
1,115,300
|
|
11/22/2017
|
-0.30 / -1.07%
|
27.60
|
27.95
|
27.60
|
27.70
|
27.76
|
15.25
|
1,547,660
|
|
11/21/2017
|
0.00 / 0.00%
|
28.30
|
28.30
|
27.40
|
28.00
|
27.82
|
15.41
|
1,480,360
|
|
11/20/2017
|
+0.05 / +0.18%
|
28.00
|
28.35
|
27.85
|
28.00
|
28.07
|
15.41
|
1,370,560
|
|
11/17/2017
|
-0.05 / -0.18%
|
28.40
|
28.55
|
27.90
|
27.95
|
28.16
|
15.39
|
1,986,270
|
|
11/16/2017
|
+0.50 / +1.82%
|
27.60
|
28.30
|
27.60
|
28.00
|
27.80
|
15.41
|
954,550
|
|
11/15/2017
|
+0.15 / +0.55%
|
27.25
|
27.75
|
27.25
|
27.50
|
27.63
|
15.14
|
457,040
|
|
11/14/2017
|
+0.15 / +0.55%
|
27.15
|
27.80
|
27.15
|
27.35
|
27.37
|
15.05
|
2,040,850
|
|
11/13/2017
|
-0.65 / -2.33%
|
27.85
|
27.85
|
27.15
|
27.20
|
27.37
|
14.97
|
747,350
|
|
11/10/2017
|
-0.15 / -0.54%
|
28.20
|
28.20
|
27.75
|
27.85
|
27.85
|
15.33
|
1,288,990
|
|
11/9/2017
|
-0.05 / -0.18%
|
28.10
|
28.40
|
27.80
|
28.00
|
28.04
|
15.41
|
595,320
|
|
11/8/2017
|
-0.15 / -0.53%
|
28.20
|
29.00
|
28.05
|
28.05
|
28.51
|
15.44
|
1,965,660
|
|
11/7/2017
|
+0.40 / +1.44%
|
27.80
|
28.55
|
27.55
|
28.20
|
28.07
|
15.52
|
1,114,970
|
|
11/6/2017
|
0.00 / 0.00%
|
27.90
|
28.10
|
27.65
|
27.80
|
27.81
|
15.30
|
260,610
|
|
11/3/2017
|
+0.85 / +3.15%
|
26.95
|
27.90
|
26.95
|
27.80
|
27.42
|
15.30
|
1,056,540
|
|
11/2/2017
|
0.00 / 0.00%
|
26.80
|
27.15
|
26.80
|
26.95
|
26.98
|
14.83
|
774,500
|
|
11/1/2017
|
+0.20 / +0.75%
|
26.70
|
27.15
|
26.70
|
26.95
|
26.84
|
14.83
|
936,090
|
|
10/31/2017
|
-0.15 / -0.56%
|
27.00
|
27.00
|
26.35
|
26.75
|
26.69
|
14.72
|
586,910
|
|
10/30/2017
|
-0.20 / -0.74%
|
27.10
|
27.20
|
26.90
|
26.90
|
27.03
|
14.81
|
490,850
|
|
10/27/2017
|
-0.20 / -0.73%
|
27.30
|
27.30
|
26.80
|
27.10
|
27.09
|
14.92
|
207,750
|
|
10/26/2017
|
-0.05 / -0.18%
|
27.50
|
27.50
|
27.20
|
27.30
|
27.32
|
15.03
|
280,980
|
|
10/25/2017
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.25
|
27.35
|
27.33
|
15.05
|
251,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|