|
|
Closing price on 3/4/2020
|
|
| Open |
25.60 |
| High |
25.85 |
| Low |
25.30 |
| Volume |
321,710 |
| Split-adjusted Price |
17.46 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2020
|
0.00 / 0.00%
|
25.60
|
25.85
|
25.30
|
25.80
|
25.60
|
17.46
|
321,710
|
|
|
3/3/2020
|
+0.20 / +0.78%
|
25.75
|
25.95
|
25.65
|
25.80
|
25.82
|
17.46
|
1,519,800
|
|
|
3/2/2020
|
+0.60 / +2.40%
|
25.10
|
25.60
|
24.70
|
25.60
|
25.28
|
17.32
|
1,571,760
|
|
|
2/28/2020
|
-0.30 / -1.19%
|
24.90
|
25.20
|
24.80
|
25.00
|
24.94
|
16.91
|
278,550
|
|
|
2/27/2020
|
+0.60 / +2.43%
|
24.45
|
25.35
|
24.45
|
25.30
|
25.08
|
17.12
|
466,180
|
|
|
2/26/2020
|
-0.25 / -1.00%
|
24.50
|
25.25
|
24.20
|
24.70
|
24.68
|
16.71
|
356,250
|
|
|
2/25/2020
|
+0.35 / +1.42%
|
24.10
|
24.95
|
23.95
|
24.95
|
24.22
|
16.88
|
983,307
|
|
|
2/24/2020
|
-1.40 / -5.38%
|
25.45
|
25.85
|
24.60
|
24.60
|
25.10
|
16.64
|
512,860
|
|
|
2/21/2020
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.55
|
26.00
|
25.78
|
17.59
|
690,540
|
|
|
2/20/2020
|
-0.30 / -1.14%
|
26.65
|
26.65
|
25.80
|
26.00
|
26.11
|
17.59
|
661,180
|
|
|
2/19/2020
|
+0.10 / +0.38%
|
25.95
|
26.40
|
25.55
|
26.30
|
25.83
|
17.79
|
2,565,047
|
|
|
2/18/2020
|
-0.60 / -2.24%
|
26.70
|
26.85
|
25.80
|
26.20
|
26.14
|
17.73
|
1,384,280
|
|
|
2/17/2020
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.50
|
26.80
|
26.74
|
18.13
|
807,950
|
|
|
2/14/2020
|
+0.05 / +0.19%
|
26.90
|
26.95
|
26.60
|
26.90
|
26.81
|
18.20
|
234,580
|
|
|
2/13/2020
|
+0.05 / +0.19%
|
26.60
|
26.95
|
26.60
|
26.85
|
26.81
|
18.17
|
326,730
|
|
|
2/12/2020
|
+0.70 / +2.68%
|
26.05
|
27.10
|
26.00
|
26.80
|
26.66
|
18.13
|
1,235,900
|
|
|
2/11/2020
|
-0.10 / -0.38%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.09
|
17.66
|
140,730
|
|
|
2/10/2020
|
-0.15 / -0.57%
|
26.25
|
26.30
|
25.90
|
26.20
|
26.11
|
17.73
|
197,640
|
|
|
2/7/2020
|
+0.05 / +0.19%
|
26.20
|
26.35
|
26.00
|
26.35
|
26.17
|
17.83
|
274,290
|
|
|
2/6/2020
|
+0.50 / +1.94%
|
25.80
|
26.30
|
25.60
|
26.30
|
25.98
|
17.79
|
405,010
|
|
|
2/5/2020
|
0.00 / 0.00%
|
25.85
|
26.10
|
25.60
|
25.80
|
25.84
|
17.46
|
904,995
|
|
|
2/4/2020
|
0.00 / 0.00%
|
25.45
|
26.20
|
25.45
|
25.80
|
25.83
|
17.46
|
200,300
|
|
|
2/3/2020
|
-0.70 / -2.64%
|
26.20
|
26.20
|
25.00
|
25.80
|
25.45
|
17.46
|
349,490
|
|
|
1/31/2020
|
-0.90 / -3.28%
|
27.45
|
27.45
|
26.15
|
26.50
|
26.86
|
17.93
|
394,740
|
|
|
1/30/2020
|
-0.70 / -2.49%
|
27.70
|
27.90
|
27.15
|
27.40
|
27.49
|
18.54
|
349,480
|
|
|
1/22/2020
|
+0.10 / +0.36%
|
28.00
|
28.25
|
27.80
|
28.10
|
28.02
|
19.01
|
1,311,320
|
|
|
1/21/2020
|
+0.40 / +1.45%
|
27.80
|
28.25
|
27.45
|
28.00
|
27.98
|
18.94
|
1,323,360
|
|
|
1/20/2020
|
+0.60 / +2.22%
|
27.00
|
27.70
|
26.95
|
27.60
|
27.34
|
18.67
|
589,750
|
|
|
1/17/2020
|
-0.05 / -0.18%
|
27.05
|
27.10
|
26.90
|
27.00
|
26.98
|
18.27
|
140,900
|
|
|
1/16/2020
|
+0.05 / +0.19%
|
27.00
|
27.10
|
26.75
|
27.05
|
26.94
|
18.30
|
190,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:50:02 PM
|
|
|
|
|