|
|
Closing price on 2/24/2015
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
17.90 |
| Volume |
4,100 |
| Split-adjusted Price |
8.28 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2015
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.90
|
18.00
|
18.00
|
8.28
|
4,100
|
|
|
2/13/2015
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.90
|
18.10
|
18.10
|
8.32
|
29,000
|
|
|
2/12/2015
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
8.28
|
82,110
|
|
|
2/11/2015
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
8.28
|
4,010
|
|
|
2/10/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.23
|
27,180
|
|
|
2/9/2015
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.90
|
17.90
|
17.90
|
8.23
|
150,850
|
|
|
2/6/2015
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
8.28
|
346,760
|
|
|
2/5/2015
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
8.28
|
176,100
|
|
|
2/4/2015
|
+0.50 / +2.89%
|
16.90
|
18.00
|
16.90
|
17.80
|
17.80
|
8.18
|
129,100
|
|
|
2/3/2015
|
-0.60 / -3.35%
|
16.90
|
17.50
|
16.80
|
17.30
|
17.30
|
7.95
|
67,300
|
|
|
2/2/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.23
|
0
|
|
|
1/30/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.90
|
17.90
|
8.23
|
3,210
|
|
|
1/29/2015
|
+0.50 / +2.87%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
8.23
|
26,540
|
|
|
1/28/2015
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.00
|
2,200
|
|
|
1/27/2015
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
8.00
|
6,850
|
|
|
1/26/2015
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
8.00
|
14,390
|
|
|
1/23/2015
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.00
|
11,500
|
|
|
1/22/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.95
|
2,900
|
|
|
1/21/2015
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.95
|
1,500
|
|
|
1/20/2015
|
-0.50 / -2.82%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
7.91
|
10,150
|
|
|
1/19/2015
|
+0.40 / +2.31%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.70
|
8.14
|
11,270
|
|
|
1/16/2015
|
-0.20 / -1.14%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
7.95
|
5,000
|
|
|
1/15/2015
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
8.05
|
1,100
|
|
|
1/14/2015
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.50
|
17.70
|
17.70
|
8.14
|
132,690
|
|
|
1/13/2015
|
+0.20 / +1.14%
|
17.50
|
17.90
|
17.50
|
17.70
|
17.70
|
8.14
|
124,430
|
|
|
1/12/2015
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.50
|
17.50
|
17.50
|
8.05
|
52,060
|
|
|
1/9/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.14
|
0
|
|
|
1/8/2015
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.14
|
0
|
|
|
1/7/2015
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.70
|
8.14
|
171,000
|
|
|
1/6/2015
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.14
|
41,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|