|
|
Closing price on 4/27/2015
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
19.00 |
| Volume |
9,330 |
| Split-adjusted Price |
9.06 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.08
|
9.06
|
9,330
|
|
|
4/24/2015
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.40
|
19.90
|
19.50
|
9.15
|
84,340
|
|
|
4/23/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.53
|
8.97
|
36,400
|
|
|
4/22/2015
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.91
|
8.97
|
231,130
|
|
|
4/21/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.06
|
9.24
|
241,490
|
|
|
4/20/2015
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.09
|
9.24
|
207,690
|
|
|
4/17/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.00
|
20.01
|
9.20
|
1,369,400
|
|
|
4/16/2015
|
+0.50 / +2.56%
|
19.10
|
20.10
|
19.00
|
20.00
|
19.77
|
9.20
|
459,420
|
|
|
4/15/2015
|
+0.30 / +1.56%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.33
|
8.97
|
81,390
|
|
|
4/14/2015
|
-0.10 / -0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.32
|
8.83
|
72,880
|
|
|
4/13/2015
|
-0.80 / -3.98%
|
20.00
|
20.00
|
19.30
|
19.30
|
19.61
|
8.87
|
95,830
|
|
|
4/10/2015
|
+0.70 / +3.61%
|
19.50
|
20.20
|
19.50
|
20.10
|
20.05
|
9.24
|
600,760
|
|
|
4/9/2015
|
+0.80 / +4.30%
|
18.80
|
19.40
|
18.70
|
19.40
|
19.15
|
8.92
|
248,580
|
|
|
4/8/2015
|
+0.60 / +3.33%
|
18.00
|
18.70
|
18.00
|
18.60
|
18.47
|
8.55
|
459,680
|
|
|
4/7/2015
|
-0.10 / -0.55%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.01
|
8.28
|
122,050
|
|
|
4/6/2015
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.90
|
18.10
|
17.99
|
8.32
|
335,120
|
|
|
4/3/2015
|
+0.10 / +0.56%
|
17.80
|
17.90
|
17.60
|
17.90
|
17.86
|
8.23
|
5,320
|
|
|
4/2/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.79
|
8.18
|
20,010
|
|
|
4/1/2015
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.80
|
17.84
|
8.18
|
56,770
|
|
|
3/31/2015
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.78
|
8.23
|
4,330
|
|
|
3/30/2015
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.85
|
8.23
|
73,440
|
|
|
3/27/2015
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
8.23
|
94,100
|
|
|
3/26/2015
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.65
|
8.14
|
6,630
|
|
|
3/25/2015
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
8.14
|
50,050
|
|
|
3/24/2015
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.55
|
8.14
|
25,070
|
|
|
3/23/2015
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.54
|
8.18
|
11,860
|
|
|
3/20/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.70
|
17.80
|
17.77
|
8.18
|
15,010
|
|
|
3/19/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.18
|
99,160
|
|
|
3/18/2015
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.40
|
17.80
|
17.80
|
8.18
|
18,800
|
|
|
3/17/2015
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
8.18
|
122,760
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,638,500
|
7.00
|
4.48%
|
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|