|
Closing price on 3/30/2022
|
|
Open |
58.00 |
High |
59.30 |
Low |
55.90 |
Volume |
8,151,600 |
Split-adjusted Price |
54.16 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2022
|
-2.30 / -3.92%
|
58.00
|
59.30
|
55.90
|
56.40
|
57.30
|
54.16
|
8,151,600
|
|
3/29/2022
|
+0.50 / +0.86%
|
58.50
|
59.70
|
57.90
|
58.70
|
58.83
|
56.37
|
3,681,100
|
|
3/28/2022
|
-2.70 / -4.43%
|
59.50
|
60.00
|
57.50
|
58.20
|
58.64
|
55.89
|
11,199,900
|
|
3/25/2022
|
+0.10 / +0.16%
|
61.10
|
61.20
|
60.20
|
60.90
|
60.68
|
58.48
|
2,904,800
|
|
3/24/2022
|
+1.30 / +2.18%
|
59.20
|
61.40
|
58.90
|
60.80
|
59.85
|
58.38
|
7,880,900
|
|
3/23/2022
|
+0.50 / +0.85%
|
58.50
|
60.90
|
58.50
|
59.50
|
59.75
|
57.14
|
6,539,300
|
|
3/22/2022
|
-0.50 / -0.84%
|
60.80
|
60.80
|
58.90
|
59.00
|
59.69
|
56.66
|
7,943,300
|
|
3/21/2022
|
+3.70 / +6.63%
|
56.50
|
59.50
|
56.10
|
59.50
|
58.13
|
57.14
|
12,874,500
|
|
3/18/2022
|
-0.30 / -0.53%
|
56.30
|
56.40
|
55.60
|
55.80
|
56.05
|
53.58
|
3,378,600
|
|
3/17/2022
|
+1.60 / +2.94%
|
55.00
|
56.50
|
54.60
|
56.10
|
55.81
|
53.87
|
9,631,700
|
|
3/16/2022
|
+0.50 / +0.93%
|
54.40
|
54.90
|
54.10
|
54.50
|
54.59
|
52.33
|
2,902,900
|
|
3/15/2022
|
+0.40 / +0.75%
|
54.00
|
54.30
|
53.30
|
54.00
|
53.88
|
51.85
|
1,989,900
|
|
3/14/2022
|
+0.50 / +0.94%
|
52.50
|
54.30
|
52.20
|
53.60
|
53.07
|
51.47
|
4,322,600
|
|
3/11/2022
|
-1.10 / -2.03%
|
53.80
|
54.00
|
52.50
|
53.10
|
53.37
|
50.99
|
2,734,800
|
|
3/10/2022
|
+0.50 / +0.93%
|
54.20
|
55.30
|
53.80
|
54.20
|
54.60
|
52.05
|
4,015,800
|
|
3/9/2022
|
+0.20 / +0.37%
|
53.10
|
53.90
|
51.10
|
53.70
|
52.46
|
51.57
|
5,938,646
|
|
3/8/2022
|
-1.40 / -2.55%
|
54.20
|
54.80
|
53.30
|
53.50
|
53.94
|
51.37
|
6,878,200
|
|
3/7/2022
|
-1.30 / -2.31%
|
55.20
|
56.00
|
54.20
|
54.90
|
54.71
|
52.72
|
8,675,700
|
|
3/4/2022
|
-0.60 / -1.06%
|
57.00
|
57.00
|
56.00
|
56.20
|
56.53
|
53.97
|
5,904,400
|
|
3/3/2022
|
+1.00 / +1.79%
|
56.10
|
57.20
|
55.70
|
56.80
|
56.65
|
54.54
|
4,264,400
|
|
3/2/2022
|
-0.70 / -1.24%
|
56.50
|
57.20
|
55.70
|
55.80
|
56.41
|
53.58
|
7,416,300
|
|
3/1/2022
|
+2.30 / +4.24%
|
54.40
|
57.30
|
54.10
|
56.50
|
56.01
|
54.26
|
11,163,300
|
|
2/28/2022
|
+0.50 / +0.93%
|
53.60
|
54.90
|
53.40
|
54.20
|
54.26
|
52.05
|
4,445,700
|
|
2/25/2022
|
+1.30 / +2.48%
|
53.10
|
54.50
|
52.70
|
53.70
|
53.49
|
51.57
|
3,394,200
|
|
2/24/2022
|
-2.40 / -4.38%
|
54.20
|
54.50
|
51.30
|
52.40
|
53.01
|
50.32
|
5,127,500
|
|
2/23/2022
|
+0.80 / +1.48%
|
53.90
|
55.30
|
53.70
|
54.80
|
54.55
|
52.62
|
2,459,200
|
|
2/22/2022
|
-1.30 / -2.35%
|
54.10
|
55.00
|
52.50
|
54.00
|
53.88
|
51.85
|
3,995,600
|
|
2/21/2022
|
+0.10 / +0.18%
|
55.00
|
56.40
|
54.80
|
55.30
|
55.62
|
53.10
|
3,490,200
|
|
2/18/2022
|
+0.40 / +0.73%
|
53.90
|
55.40
|
53.90
|
55.20
|
54.82
|
53.01
|
2,479,000
|
|
2/17/2022
|
+0.10 / +0.18%
|
54.80
|
54.80
|
53.70
|
54.80
|
54.23
|
52.62
|
3,388,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|