|
Closing price on 12/15/2020
|
|
Open |
29.00 |
High |
29.30 |
Low |
28.95 |
Volume |
878,540 |
Split-adjusted Price |
25.08 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/15/2020
|
+0.05 / +0.17%
|
29.00
|
29.30
|
28.95
|
29.20
|
29.18
|
25.08
|
878,540
|
|
12/14/2020
|
+0.20 / +0.69%
|
29.15
|
29.45
|
28.95
|
29.15
|
29.24
|
25.04
|
1,715,768
|
|
12/11/2020
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.10
|
29.40
|
29.37
|
24.87
|
999,170
|
|
12/10/2020
|
+0.10 / +0.34%
|
29.45
|
29.50
|
29.10
|
29.40
|
29.33
|
24.87
|
1,088,230
|
|
12/9/2020
|
+0.15 / +0.51%
|
28.95
|
29.50
|
28.95
|
29.30
|
29.16
|
24.78
|
1,267,750
|
|
12/8/2020
|
-0.05 / -0.17%
|
29.20
|
29.20
|
28.90
|
29.15
|
29.02
|
24.65
|
1,630,820
|
|
12/7/2020
|
-0.30 / -1.02%
|
29.60
|
29.60
|
28.90
|
29.20
|
29.33
|
24.70
|
907,640
|
|
12/4/2020
|
-0.05 / -0.17%
|
29.60
|
29.60
|
29.30
|
29.50
|
29.47
|
24.95
|
1,142,790
|
|
12/3/2020
|
+0.05 / +0.17%
|
29.50
|
29.75
|
29.30
|
29.55
|
29.50
|
24.99
|
702,320
|
|
12/2/2020
|
+0.30 / +1.03%
|
29.20
|
29.60
|
28.80
|
29.50
|
29.25
|
24.95
|
1,553,430
|
|
12/1/2020
|
+0.40 / +1.39%
|
28.05
|
29.20
|
28.05
|
29.20
|
28.76
|
24.70
|
1,099,300
|
|
11/30/2020
|
+0.15 / +0.52%
|
28.75
|
29.15
|
28.70
|
28.80
|
28.92
|
24.36
|
1,038,730
|
|
11/27/2020
|
+0.25 / +0.88%
|
28.45
|
28.75
|
28.40
|
28.65
|
28.57
|
24.23
|
1,931,335
|
|
11/26/2020
|
+0.05 / +0.18%
|
28.40
|
28.45
|
28.15
|
28.40
|
28.35
|
24.02
|
798,660
|
|
11/25/2020
|
-0.05 / -0.18%
|
28.50
|
28.50
|
28.20
|
28.35
|
28.30
|
23.98
|
643,960
|
|
11/24/2020
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.30
|
28.40
|
28.42
|
24.02
|
611,200
|
|
11/23/2020
|
+0.15 / +0.53%
|
28.55
|
28.60
|
28.30
|
28.60
|
28.43
|
24.19
|
827,390
|
|
11/20/2020
|
+0.35 / +1.25%
|
28.10
|
28.45
|
27.50
|
28.45
|
27.97
|
24.06
|
1,378,430
|
|
11/19/2020
|
-0.45 / -1.58%
|
28.65
|
28.65
|
28.10
|
28.10
|
28.26
|
23.77
|
1,052,400
|
|
11/18/2020
|
-0.05 / -0.17%
|
28.65
|
28.65
|
28.40
|
28.55
|
28.54
|
24.15
|
756,180
|
|
11/17/2020
|
+0.20 / +0.70%
|
28.50
|
28.70
|
28.35
|
28.60
|
28.56
|
24.19
|
920,260
|
|
11/16/2020
|
0.00 / 0.00%
|
28.15
|
28.45
|
28.15
|
28.40
|
28.32
|
24.02
|
667,990
|
|
11/13/2020
|
+0.20 / +0.71%
|
28.40
|
28.45
|
28.10
|
28.40
|
28.37
|
24.02
|
618,680
|
|
11/12/2020
|
+0.10 / +0.36%
|
28.10
|
28.30
|
27.95
|
28.20
|
28.09
|
23.85
|
529,740
|
|
11/11/2020
|
+0.80 / +2.93%
|
27.20
|
28.15
|
27.15
|
28.10
|
27.76
|
23.77
|
1,230,890
|
|
11/10/2020
|
+0.05 / +0.18%
|
27.30
|
27.35
|
27.10
|
27.30
|
27.21
|
23.09
|
827,500
|
|
11/9/2020
|
+0.05 / +0.18%
|
27.20
|
27.25
|
27.00
|
27.25
|
27.16
|
23.05
|
999,580
|
|
11/6/2020
|
-0.10 / -0.37%
|
27.30
|
27.30
|
27.00
|
27.20
|
27.08
|
23.01
|
619,210
|
|
11/5/2020
|
+0.20 / +0.74%
|
27.05
|
27.40
|
27.00
|
27.30
|
27.16
|
23.09
|
607,940
|
|
11/4/2020
|
-0.10 / -0.37%
|
27.00
|
27.50
|
27.00
|
27.10
|
27.28
|
22.92
|
946,310
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,959,500
|
5.10
|
-1.92%
|
|
|
AGG
|
2,012,300
|
25.15
|
-1.37%
|
|
|
API
|
2,293,000
|
6.00
|
9.09%
|
|
|
ASM
|
4,418,400
|
11.70
|
1.30%
|
|
|
BCR
|
981,800
|
5.60
|
-1.75%
|
|
|
BII
|
661,700
|
0.90
|
12.50%
|
|
|
BVL
|
500
|
10.90
|
0.00%
|
|
|
C21
|
500
|
13.60
|
-4.90%
|
|
|
CCI
|
100
|
21.10
|
0.48%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|