|
|
Closing price on 2/26/2016
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
166,760 |
| Split-adjusted Price |
10.97 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2016
|
+0.40 / +1.75%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.07
|
10.97
|
166,760
|
|
|
2/25/2016
|
-0.60 / -2.55%
|
23.40
|
23.50
|
22.90
|
22.90
|
23.22
|
10.78
|
166,340
|
|
|
2/24/2016
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.20
|
23.50
|
23.37
|
11.07
|
150,620
|
|
|
2/23/2016
|
0.00 / 0.00%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.50
|
11.02
|
182,330
|
|
|
2/22/2016
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.51
|
11.02
|
144,520
|
|
|
2/19/2016
|
-0.40 / -1.67%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.59
|
11.07
|
126,140
|
|
|
2/18/2016
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.60
|
23.90
|
23.84
|
11.26
|
120,670
|
|
|
2/17/2016
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.60
|
23.90
|
23.77
|
11.26
|
106,320
|
|
|
2/16/2016
|
+0.20 / +0.84%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.76
|
11.26
|
199,630
|
|
|
2/15/2016
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.30
|
23.70
|
23.46
|
11.16
|
121,010
|
|
|
2/5/2016
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.40
|
23.60
|
23.53
|
11.11
|
95,380
|
|
|
2/4/2016
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.30
|
23.50
|
23.41
|
11.07
|
92,250
|
|
|
2/3/2016
|
-0.20 / -0.85%
|
23.50
|
23.50
|
23.10
|
23.40
|
23.22
|
11.02
|
185,110
|
|
|
2/2/2016
|
+0.10 / +0.43%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.54
|
11.11
|
100,520
|
|
|
2/1/2016
|
-0.40 / -1.67%
|
23.70
|
23.90
|
23.40
|
23.50
|
23.63
|
11.07
|
119,670
|
|
|
1/29/2016
|
+0.20 / +0.84%
|
23.60
|
23.90
|
23.40
|
23.90
|
23.58
|
11.26
|
152,200
|
|
|
1/28/2016
|
+0.10 / +0.42%
|
23.50
|
24.00
|
23.50
|
23.70
|
23.70
|
11.16
|
187,830
|
|
|
1/27/2016
|
+0.60 / +2.61%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.36
|
11.11
|
170,130
|
|
|
1/26/2016
|
-0.50 / -2.13%
|
23.30
|
23.40
|
23.00
|
23.00
|
23.18
|
10.83
|
100,180
|
|
|
1/25/2016
|
+0.60 / +2.62%
|
22.90
|
23.50
|
22.80
|
23.50
|
23.13
|
11.07
|
283,910
|
|
|
1/22/2016
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.80
|
10.78
|
268,220
|
|
|
1/21/2016
|
+0.10 / +0.44%
|
22.90
|
22.90
|
22.70
|
22.80
|
22.82
|
10.74
|
102,650
|
|
|
1/20/2016
|
-0.20 / -0.87%
|
22.80
|
22.90
|
22.60
|
22.70
|
22.78
|
10.69
|
100,010
|
|
|
1/19/2016
|
+0.30 / +1.33%
|
22.60
|
23.00
|
22.60
|
22.90
|
22.81
|
10.78
|
160,440
|
|
|
1/18/2016
|
-0.40 / -1.74%
|
22.90
|
22.90
|
22.50
|
22.60
|
22.69
|
10.64
|
201,020
|
|
|
1/15/2016
|
-0.40 / -1.71%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.29
|
10.83
|
103,850
|
|
|
1/14/2016
|
-0.20 / -0.85%
|
23.50
|
23.60
|
23.30
|
23.40
|
23.47
|
11.02
|
121,400
|
|
|
1/13/2016
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.60
|
23.53
|
11.11
|
147,710
|
|
|
1/12/2016
|
+0.90 / +3.96%
|
22.60
|
23.70
|
22.50
|
23.60
|
23.22
|
11.11
|
336,060
|
|
|
1/11/2016
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.40
|
22.70
|
22.59
|
10.69
|
119,260
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
654,100
|
6.60
|
1.54%
|
|
|
|
AGG
|
2,042,800
|
20.20
|
-2.88%
|
|
|
|
API
|
3,011,200
|
10.40
|
5.05%
|
|
|
|
ASM
|
2,135,000
|
8.01
|
-0.74%
|
|
|
|
BCR
|
5,220,000
|
2.10
|
-12.50%
|
|
|
|
BII
|
707,200
|
0.90
|
0.00%
|
|
|
|
BVL
|
18,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
4,300
|
17.00
|
-10.05%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|