|
|
Closing price on 5/26/2016
|
|
| Open |
23.30 |
| High |
23.40 |
| Low |
23.10 |
| Volume |
169,690 |
| Split-adjusted Price |
11.25 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.10
|
23.40
|
23.26
|
11.25
|
169,690
|
|
|
5/25/2016
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
11.25
|
667,420
|
|
|
5/24/2016
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.40
|
23.45
|
11.25
|
206,050
|
|
|
5/23/2016
|
+0.20 / +0.86%
|
23.10
|
23.50
|
23.10
|
23.40
|
23.28
|
11.25
|
155,060
|
|
|
5/20/2016
|
-0.30 / -1.28%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.41
|
11.15
|
207,500
|
|
|
5/19/2016
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.54
|
11.29
|
170,310
|
|
|
5/18/2016
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.50
|
23.70
|
23.73
|
11.39
|
1,206,670
|
|
|
5/17/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.76
|
11.49
|
1,406,650
|
|
|
5/16/2016
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.83
|
11.49
|
1,255,820
|
|
|
5/13/2016
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.69
|
11.44
|
384,830
|
|
|
5/12/2016
|
+0.30 / +1.28%
|
23.40
|
23.90
|
23.40
|
23.70
|
23.63
|
11.39
|
562,190
|
|
|
5/11/2016
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.20
|
23.40
|
23.40
|
11.25
|
1,681,400
|
|
|
5/10/2016
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.40
|
23.50
|
23.58
|
11.29
|
447,040
|
|
|
5/9/2016
|
-0.40 / -1.66%
|
23.90
|
24.30
|
23.60
|
23.70
|
23.88
|
11.39
|
168,280
|
|
|
5/6/2016
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.70
|
24.10
|
23.95
|
11.58
|
431,310
|
|
|
5/5/2016
|
+0.50 / +2.14%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.51
|
11.49
|
297,470
|
|
|
5/4/2016
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.25
|
11.25
|
156,760
|
|
|
4/29/2016
|
+0.20 / +0.86%
|
23.00
|
23.60
|
22.90
|
23.40
|
23.18
|
11.25
|
274,110
|
|
|
4/28/2016
|
+0.30 / +1.31%
|
22.90
|
23.30
|
22.80
|
23.20
|
23.09
|
11.15
|
246,310
|
|
|
4/27/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.80
|
11.01
|
152,370
|
|
|
4/26/2016
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.75
|
11.05
|
136,500
|
|
|
4/25/2016
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
10.96
|
118,810
|
|
|
4/22/2016
|
+0.40 / +1.79%
|
22.40
|
22.70
|
22.30
|
22.70
|
22.50
|
10.91
|
124,050
|
|
|
4/21/2016
|
0.00 / 0.00%
|
22.30
|
22.50
|
22.30
|
22.30
|
22.34
|
10.72
|
75,160
|
|
|
4/20/2016
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.20
|
22.30
|
22.35
|
10.72
|
80,180
|
|
|
4/19/2016
|
-0.30 / -1.33%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.48
|
10.72
|
101,790
|
|
|
4/15/2016
|
+0.10 / +0.44%
|
22.50
|
22.80
|
22.40
|
22.60
|
22.61
|
10.86
|
133,880
|
|
|
4/14/2016
|
-0.20 / -0.88%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.67
|
10.81
|
156,540
|
|
|
4/13/2016
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.50
|
22.70
|
22.71
|
10.91
|
197,470
|
|
|
4/12/2016
|
-0.20 / -0.88%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.73
|
10.86
|
183,950
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|