|
|
Closing price on 5/16/2023
|
|
| Open |
32.80 |
| High |
33.50 |
| Low |
32.60 |
| Volume |
1,343,900 |
| Split-adjusted Price |
32.57 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2023
|
+0.35 / +1.07%
|
32.80
|
33.50
|
32.60
|
33.15
|
33.09
|
32.57
|
1,343,900
|
|
|
5/15/2023
|
-1.05 / -3.10%
|
34.40
|
34.40
|
32.80
|
32.80
|
33.35
|
32.23
|
2,058,700
|
|
|
5/12/2023
|
+0.50 / +1.50%
|
33.25
|
33.85
|
33.05
|
33.85
|
33.41
|
33.26
|
2,096,800
|
|
|
5/11/2023
|
-0.50 / -1.48%
|
34.00
|
34.40
|
33.35
|
33.35
|
33.85
|
32.77
|
2,621,900
|
|
|
5/10/2023
|
+0.85 / +2.58%
|
33.50
|
34.20
|
33.30
|
33.85
|
33.82
|
33.26
|
1,988,800
|
|
|
5/9/2023
|
-0.80 / -2.37%
|
33.80
|
33.90
|
32.85
|
33.00
|
33.14
|
32.42
|
3,040,400
|
|
|
5/8/2023
|
-0.30 / -0.88%
|
34.20
|
35.00
|
33.50
|
33.80
|
34.05
|
33.21
|
2,459,500
|
|
|
5/5/2023
|
+0.15 / +0.44%
|
33.80
|
34.30
|
32.95
|
34.10
|
33.65
|
33.50
|
4,534,700
|
|
|
5/4/2023
|
+0.55 / +1.65%
|
32.50
|
34.50
|
32.50
|
33.95
|
33.61
|
33.36
|
4,077,000
|
|
|
4/28/2023
|
+2.10 / +6.71%
|
31.80
|
33.40
|
31.45
|
33.40
|
32.85
|
32.82
|
5,501,700
|
|
|
4/27/2023
|
+0.20 / +0.64%
|
31.40
|
32.10
|
30.95
|
31.30
|
31.72
|
30.75
|
2,016,000
|
|
|
4/26/2023
|
0.00 / 0.00%
|
31.10
|
31.15
|
30.20
|
31.10
|
30.64
|
30.56
|
2,807,100
|
|
|
4/25/2023
|
-0.40 / -1.27%
|
31.70
|
32.50
|
30.60
|
31.10
|
31.34
|
30.56
|
2,021,700
|
|
|
4/24/2023
|
+1.00 / +3.28%
|
30.80
|
32.10
|
30.50
|
31.50
|
31.43
|
30.95
|
3,461,200
|
|
|
4/21/2023
|
+0.40 / +1.33%
|
30.10
|
31.75
|
29.90
|
30.50
|
30.81
|
29.97
|
3,662,400
|
|
|
4/20/2023
|
+0.45 / +1.52%
|
29.60
|
30.55
|
29.60
|
30.10
|
30.14
|
29.57
|
1,872,400
|
|
|
4/19/2023
|
-0.70 / -2.31%
|
30.70
|
31.00
|
29.30
|
29.65
|
30.35
|
29.13
|
2,512,800
|
|
|
4/18/2023
|
0.00 / 0.00%
|
30.35
|
30.60
|
29.35
|
30.35
|
30.03
|
29.82
|
2,224,900
|
|
|
4/17/2023
|
+0.75 / +2.53%
|
29.10
|
30.55
|
28.60
|
30.35
|
29.73
|
29.82
|
2,214,700
|
|
|
4/14/2023
|
-2.20 / -6.92%
|
31.90
|
31.90
|
29.60
|
29.60
|
30.38
|
29.08
|
3,500,300
|
|
|
4/13/2023
|
-0.20 / -0.63%
|
32.40
|
32.40
|
31.70
|
31.80
|
32.01
|
31.24
|
2,046,100
|
|
|
4/12/2023
|
+2.05 / +6.84%
|
30.00
|
32.00
|
29.65
|
32.00
|
31.42
|
31.44
|
5,192,100
|
|
|
4/11/2023
|
+0.25 / +0.84%
|
29.45
|
30.00
|
28.60
|
29.95
|
29.38
|
29.43
|
2,120,900
|
|
|
4/10/2023
|
+0.40 / +1.37%
|
29.80
|
30.00
|
29.25
|
29.70
|
29.53
|
29.18
|
1,842,200
|
|
|
4/7/2023
|
+0.10 / +0.34%
|
29.20
|
29.40
|
28.40
|
29.30
|
28.91
|
28.79
|
2,388,900
|
|
|
4/6/2023
|
-0.40 / -1.35%
|
29.50
|
30.30
|
29.00
|
29.20
|
29.70
|
28.69
|
3,611,200
|
|
|
4/5/2023
|
+0.75 / +2.60%
|
29.30
|
29.85
|
29.00
|
29.60
|
29.59
|
29.08
|
3,220,000
|
|
|
4/4/2023
|
+0.20 / +0.70%
|
28.70
|
30.00
|
28.30
|
28.85
|
29.07
|
28.35
|
3,142,300
|
|
|
4/3/2023
|
+1.85 / +6.90%
|
27.50
|
28.65
|
27.30
|
28.65
|
28.40
|
28.15
|
4,312,000
|
|
|
3/31/2023
|
+1.75 / +6.99%
|
25.15
|
26.80
|
25.15
|
26.80
|
26.23
|
26.33
|
2,958,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|