|
|
Closing price on 2/22/2017
|
|
| Open |
22.70 |
| High |
23.10 |
| Low |
22.50 |
| Volume |
473,080 |
| Split-adjusted Price |
11.08 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.25 / -1.10%
|
22.70
|
23.10
|
22.50
|
22.50
|
22.85
|
11.08
|
473,080
|
|
|
2/21/2017
|
-0.10 / -0.44%
|
22.85
|
22.90
|
22.60
|
22.75
|
22.74
|
11.20
|
210,030
|
|
|
2/20/2017
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.75
|
22.85
|
22.87
|
11.25
|
181,520
|
|
|
2/17/2017
|
+0.05 / +0.22%
|
22.95
|
23.00
|
22.90
|
23.00
|
22.98
|
11.33
|
165,430
|
|
|
2/16/2017
|
+0.05 / +0.22%
|
23.00
|
23.10
|
22.80
|
22.95
|
23.01
|
11.30
|
365,570
|
|
|
2/15/2017
|
+0.05 / +0.22%
|
22.85
|
23.10
|
22.80
|
22.90
|
22.94
|
11.28
|
167,560
|
|
|
2/14/2017
|
0.00 / 0.00%
|
22.85
|
22.85
|
22.80
|
22.85
|
22.84
|
11.25
|
116,900
|
|
|
2/13/2017
|
+0.05 / +0.22%
|
22.90
|
23.00
|
22.80
|
22.85
|
22.94
|
11.25
|
198,350
|
|
|
2/10/2017
|
+0.40 / +1.79%
|
22.40
|
23.00
|
22.30
|
22.80
|
22.62
|
11.23
|
446,900
|
|
|
2/9/2017
|
+0.05 / +0.22%
|
22.35
|
22.40
|
22.30
|
22.40
|
22.37
|
11.03
|
218,470
|
|
|
2/8/2017
|
+0.10 / +0.45%
|
22.25
|
22.35
|
22.15
|
22.35
|
22.27
|
11.01
|
139,690
|
|
|
2/7/2017
|
-0.05 / -0.22%
|
22.40
|
22.45
|
22.25
|
22.25
|
22.34
|
10.96
|
189,530
|
|
|
2/6/2017
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.20
|
22.30
|
22.29
|
10.98
|
120,180
|
|
|
2/3/2017
|
-0.20 / -0.89%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.41
|
10.98
|
192,250
|
|
|
2/2/2017
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.56
|
11.08
|
115,720
|
|
|
1/25/2017
|
+0.50 / +2.22%
|
22.50
|
23.00
|
22.45
|
23.00
|
22.52
|
11.33
|
138,230
|
|
|
1/24/2017
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.45
|
22.50
|
22.57
|
11.08
|
161,840
|
|
|
1/23/2017
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.40
|
22.50
|
22.51
|
11.08
|
98,990
|
|
|
1/20/2017
|
-0.10 / -0.44%
|
22.75
|
22.75
|
22.50
|
22.60
|
22.60
|
11.13
|
153,250
|
|
|
1/19/2017
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.60
|
22.70
|
22.69
|
11.18
|
116,200
|
|
|
1/18/2017
|
+0.40 / +1.78%
|
22.75
|
23.00
|
22.70
|
22.90
|
22.86
|
11.28
|
281,240
|
|
|
1/17/2017
|
0.00 / 0.00%
|
22.55
|
22.75
|
22.50
|
22.50
|
22.57
|
11.08
|
262,440
|
|
|
1/16/2017
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.37
|
11.08
|
122,600
|
|
|
1/13/2017
|
-0.35 / -1.55%
|
22.55
|
22.55
|
22.20
|
22.20
|
22.39
|
10.93
|
150,220
|
|
|
1/12/2017
|
0.00 / 0.00%
|
22.45
|
22.55
|
22.40
|
22.55
|
22.47
|
11.10
|
132,180
|
|
|
1/11/2017
|
+0.05 / +0.22%
|
22.50
|
22.60
|
22.45
|
22.55
|
22.51
|
11.10
|
112,620
|
|
|
1/10/2017
|
+0.20 / +0.90%
|
22.30
|
22.60
|
22.30
|
22.50
|
22.49
|
11.08
|
333,220
|
|
|
1/9/2017
|
-0.10 / -0.45%
|
22.40
|
22.50
|
21.95
|
22.30
|
22.12
|
10.98
|
169,880
|
|
|
1/6/2017
|
+0.10 / +0.45%
|
22.20
|
22.55
|
22.20
|
22.40
|
22.34
|
11.03
|
745,260
|
|
|
1/5/2017
|
-0.10 / -0.45%
|
22.30
|
22.45
|
22.00
|
22.30
|
22.22
|
10.98
|
163,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|