|
|
Closing price on 4/5/2017
|
|
| Open |
26.80 |
| High |
27.50 |
| Low |
26.70 |
| Volume |
1,184,540 |
| Split-adjusted Price |
13.27 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
+0.45 / +1.68%
|
26.80
|
27.50
|
26.70
|
27.30
|
27.23
|
13.27
|
1,184,540
|
|
|
4/4/2017
|
-0.35 / -1.29%
|
27.30
|
27.70
|
26.80
|
26.85
|
27.04
|
13.05
|
422,830
|
|
|
4/3/2017
|
+0.70 / +2.64%
|
26.50
|
28.00
|
26.40
|
27.20
|
26.91
|
13.22
|
604,830
|
|
|
3/31/2017
|
+0.10 / +0.38%
|
26.40
|
26.80
|
26.35
|
26.50
|
26.52
|
12.88
|
443,470
|
|
|
3/30/2017
|
+0.50 / +1.93%
|
25.90
|
26.50
|
25.90
|
26.40
|
26.26
|
12.83
|
420,920
|
|
|
3/29/2017
|
-0.40 / -1.52%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.15
|
12.59
|
551,950
|
|
|
3/28/2017
|
-0.50 / -1.87%
|
26.60
|
26.90
|
26.30
|
26.30
|
26.61
|
12.78
|
449,520
|
|
|
3/27/2017
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.70
|
26.80
|
26.95
|
13.02
|
392,920
|
|
|
3/24/2017
|
-0.60 / -2.19%
|
27.40
|
27.70
|
26.80
|
26.80
|
27.38
|
13.02
|
334,610
|
|
|
3/23/2017
|
+1.15 / +4.38%
|
26.20
|
27.50
|
26.20
|
27.40
|
26.73
|
13.32
|
657,070
|
|
|
3/22/2017
|
-0.20 / -0.76%
|
26.40
|
26.45
|
26.10
|
26.25
|
26.32
|
12.76
|
334,620
|
|
|
3/21/2017
|
-0.25 / -0.94%
|
26.70
|
26.70
|
26.00
|
26.45
|
26.30
|
12.85
|
750,810
|
|
|
3/20/2017
|
0.00 / 0.00%
|
26.70
|
27.10
|
26.50
|
26.70
|
26.77
|
12.98
|
505,080
|
|
|
3/17/2017
|
-0.05 / -0.19%
|
26.70
|
27.10
|
26.70
|
26.70
|
26.82
|
12.98
|
331,310
|
|
|
3/16/2017
|
+1.15 / +4.49%
|
25.60
|
26.95
|
25.30
|
26.75
|
26.23
|
13.00
|
999,760
|
|
|
3/15/2017
|
+0.40 / +1.59%
|
25.20
|
26.00
|
25.20
|
25.60
|
25.66
|
12.44
|
575,200
|
|
|
3/14/2017
|
+0.10 / +0.40%
|
25.10
|
25.20
|
24.80
|
25.20
|
24.99
|
12.25
|
176,000
|
|
|
3/13/2017
|
-0.30 / -1.18%
|
25.30
|
25.60
|
25.10
|
25.10
|
25.29
|
12.20
|
652,200
|
|
|
3/10/2017
|
+1.30 / +5.39%
|
24.10
|
25.40
|
24.10
|
25.40
|
24.70
|
12.34
|
2,820,190
|
|
|
3/9/2017
|
-0.60 / -2.43%
|
24.70
|
24.80
|
24.10
|
24.10
|
24.39
|
11.71
|
409,630
|
|
|
3/8/2017
|
+0.90 / +3.78%
|
24.30
|
24.90
|
24.20
|
24.70
|
24.59
|
12.00
|
640,310
|
|
|
3/7/2017
|
+0.90 / +3.93%
|
22.90
|
24.00
|
22.90
|
23.80
|
23.49
|
11.57
|
3,865,070
|
|
|
3/6/2017
|
-0.10 / -0.43%
|
22.80
|
23.05
|
22.80
|
22.90
|
22.99
|
11.13
|
324,780
|
|
|
3/3/2017
|
+0.10 / +0.44%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.93
|
11.18
|
97,980
|
|
|
3/2/2017
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.94
|
11.13
|
136,550
|
|
|
3/1/2017
|
+0.30 / +1.33%
|
22.50
|
23.00
|
22.30
|
22.90
|
22.80
|
11.13
|
127,980
|
|
|
2/28/2017
|
+0.35 / +1.57%
|
22.35
|
22.60
|
22.30
|
22.60
|
22.46
|
10.98
|
234,730
|
|
|
2/27/2017
|
-0.25 / -1.11%
|
22.50
|
22.50
|
22.25
|
22.25
|
22.38
|
10.81
|
166,340
|
|
|
2/24/2017
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.45
|
22.50
|
22.50
|
10.93
|
279,170
|
|
|
2/23/2017
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.45
|
22.50
|
22.54
|
10.93
|
126,510
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|