|
Closing price on 5/24/2022
|
|
| Open |
46.20 |
| High |
46.20 |
| Low |
43.00 |
| Volume |
1,535,100 |
| Split-adjusted Price |
44.72 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+1.05 / +2.34%
|
46.20
|
46.20
|
43.00
|
46.00
|
44.91
|
44.72
|
1,535,100
|
|
|
5/23/2022
|
-1.40 / -2.99%
|
47.80
|
47.80
|
45.20
|
45.50
|
46.31
|
43.69
|
1,520,000
|
|
|
5/20/2022
|
+0.10 / +0.21%
|
46.75
|
47.90
|
46.45
|
46.90
|
47.04
|
45.04
|
2,870,300
|
|
|
5/19/2022
|
+0.30 / +0.65%
|
45.50
|
46.85
|
45.50
|
46.80
|
46.29
|
44.94
|
1,562,300
|
|
|
5/18/2022
|
-0.50 / -1.06%
|
47.40
|
47.95
|
46.50
|
46.50
|
47.11
|
44.65
|
2,772,700
|
|
|
5/17/2022
|
+2.30 / +5.15%
|
44.00
|
47.40
|
43.90
|
47.00
|
45.59
|
45.13
|
3,030,300
|
|
|
5/16/2022
|
+0.90 / +2.05%
|
46.40
|
46.40
|
44.00
|
44.70
|
44.95
|
42.92
|
1,963,500
|
|
|
5/13/2022
|
-2.70 / -5.81%
|
46.00
|
47.00
|
43.25
|
43.80
|
44.82
|
42.06
|
3,350,800
|
|
|
5/12/2022
|
-3.10 / -6.25%
|
48.50
|
49.40
|
46.50
|
46.50
|
48.22
|
44.65
|
3,081,900
|
|
|
5/11/2022
|
+0.80 / +1.64%
|
48.70
|
50.50
|
47.50
|
49.60
|
49.06
|
47.63
|
2,965,200
|
|
|
5/10/2022
|
+2.75 / +5.97%
|
43.50
|
49.00
|
43.50
|
48.80
|
46.27
|
46.86
|
2,726,500
|
|
|
5/9/2022
|
-3.45 / -6.97%
|
48.60
|
48.70
|
46.05
|
46.05
|
47.13
|
44.22
|
2,988,200
|
|
|
5/6/2022
|
+1.45 / +3.02%
|
47.40
|
49.50
|
47.10
|
49.50
|
48.63
|
47.53
|
5,497,100
|
|
|
5/5/2022
|
+0.20 / +0.42%
|
48.50
|
48.80
|
47.40
|
48.05
|
48.11
|
46.14
|
5,512,800
|
|
|
5/4/2022
|
+0.65 / +1.38%
|
47.20
|
48.50
|
46.70
|
47.85
|
47.46
|
45.95
|
3,536,600
|
|
|
4/29/2022
|
+1.15 / +2.50%
|
45.50
|
48.45
|
45.50
|
47.20
|
47.22
|
45.32
|
7,309,000
|
|
|
4/28/2022
|
-0.25 / -0.54%
|
46.30
|
46.50
|
45.70
|
46.05
|
46.12
|
44.22
|
4,312,500
|
|
|
4/27/2022
|
+1.20 / +2.66%
|
44.50
|
46.90
|
43.70
|
46.30
|
45.17
|
44.46
|
2,888,800
|
|
|
4/26/2022
|
+2.95 / +7.00%
|
40.10
|
45.10
|
39.30
|
45.10
|
41.96
|
43.31
|
5,982,600
|
|
|
4/25/2022
|
-3.15 / -6.95%
|
45.00
|
46.30
|
42.15
|
42.15
|
43.30
|
40.48
|
3,665,600
|
|
|
4/22/2022
|
-0.75 / -1.63%
|
46.10
|
47.50
|
42.85
|
45.30
|
45.04
|
43.50
|
7,001,400
|
|
|
4/21/2022
|
-3.45 / -6.97%
|
48.30
|
48.90
|
46.05
|
46.05
|
46.56
|
44.22
|
7,785,400
|
|
|
4/20/2022
|
-1.10 / -2.17%
|
49.70
|
51.00
|
49.50
|
49.50
|
50.39
|
47.53
|
1,878,700
|
|
|
4/19/2022
|
-0.20 / -0.39%
|
51.50
|
52.20
|
50.30
|
50.60
|
51.35
|
48.59
|
2,772,400
|
|
|
4/18/2022
|
-0.80 / -1.55%
|
51.50
|
51.50
|
49.00
|
50.80
|
50.19
|
48.78
|
4,285,900
|
|
|
4/15/2022
|
-1.20 / -2.27%
|
52.80
|
53.70
|
51.50
|
51.60
|
52.46
|
49.55
|
1,829,600
|
|
|
4/14/2022
|
-0.90 / -1.68%
|
54.20
|
54.20
|
52.60
|
52.80
|
53.16
|
50.70
|
2,327,400
|
|
|
4/13/2022
|
+2.40 / +4.68%
|
51.60
|
53.80
|
51.20
|
53.70
|
52.36
|
51.57
|
2,760,200
|
|
|
4/12/2022
|
-2.50 / -4.65%
|
53.80
|
54.50
|
51.30
|
51.30
|
52.95
|
49.26
|
2,592,500
|
|
|
4/8/2022
|
0.00 / 0.00%
|
53.70
|
54.80
|
53.50
|
53.80
|
54.11
|
51.66
|
2,422,000
|
|
|
|