|
|
Closing price on 5/29/2020
|
|
| Open |
23.35 |
| High |
23.35 |
| Low |
22.95 |
| Volume |
955,580 |
| Split-adjusted Price |
17.36 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
-0.15 / -0.64%
|
23.35
|
23.35
|
22.95
|
23.20
|
23.08
|
17.36
|
955,580
|
|
|
5/28/2020
|
+0.20 / +0.86%
|
23.20
|
23.45
|
23.10
|
23.35
|
23.21
|
17.47
|
805,560
|
|
|
5/27/2020
|
-0.45 / -1.91%
|
23.60
|
24.00
|
23.15
|
23.15
|
23.49
|
17.32
|
990,530
|
|
|
5/26/2020
|
+0.55 / +2.39%
|
23.40
|
23.85
|
23.05
|
23.60
|
23.51
|
17.66
|
1,053,500
|
|
|
5/25/2020
|
+0.05 / +0.22%
|
23.40
|
23.40
|
23.00
|
23.05
|
23.09
|
17.25
|
410,850
|
|
|
5/22/2020
|
-0.60 / -2.54%
|
23.60
|
23.70
|
22.95
|
23.00
|
23.21
|
17.21
|
813,420
|
|
|
5/21/2020
|
-0.10 / -0.42%
|
23.20
|
23.85
|
23.20
|
23.60
|
23.53
|
17.66
|
1,189,550
|
|
|
5/20/2020
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.56
|
17.73
|
835,660
|
|
|
5/19/2020
|
+0.40 / +1.70%
|
23.80
|
24.00
|
23.20
|
23.90
|
23.56
|
17.88
|
1,260,470
|
|
|
5/18/2020
|
-0.70 / -2.89%
|
24.20
|
24.20
|
22.90
|
23.50
|
23.14
|
17.58
|
1,293,610
|
|
|
5/15/2020
|
-0.50 / -2.02%
|
24.70
|
24.70
|
23.00
|
24.20
|
24.08
|
18.11
|
2,346,140
|
|
|
5/14/2020
|
+0.05 / +0.20%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.53
|
18.48
|
1,474,830
|
|
|
5/13/2020
|
+0.35 / +1.44%
|
24.30
|
25.10
|
23.65
|
24.65
|
24.40
|
18.44
|
1,980,120
|
|
|
5/12/2020
|
+0.70 / +2.97%
|
23.80
|
24.30
|
23.00
|
24.30
|
23.49
|
18.18
|
2,298,710
|
|
|
5/11/2020
|
+0.60 / +2.61%
|
23.50
|
23.70
|
22.80
|
23.60
|
23.27
|
17.66
|
1,315,830
|
|
|
5/8/2020
|
+0.70 / +3.14%
|
22.35
|
23.15
|
22.00
|
23.00
|
22.65
|
17.21
|
1,881,880
|
|
|
5/7/2020
|
-0.15 / -0.67%
|
22.45
|
22.45
|
22.00
|
22.30
|
22.13
|
16.68
|
770,090
|
|
|
5/6/2020
|
+0.05 / +0.22%
|
22.50
|
22.50
|
22.15
|
22.45
|
22.32
|
16.80
|
337,450
|
|
|
5/5/2020
|
-0.10 / -0.44%
|
22.30
|
22.80
|
22.00
|
22.40
|
22.31
|
16.76
|
384,290
|
|
|
5/4/2020
|
0.00 / 0.00%
|
22.50
|
22.55
|
22.00
|
22.50
|
22.17
|
16.83
|
1,723,340
|
|
|
4/29/2020
|
+0.90 / +4.17%
|
21.60
|
22.50
|
21.35
|
22.50
|
21.94
|
16.83
|
1,066,700
|
|
|
4/28/2020
|
+0.15 / +0.70%
|
21.50
|
21.60
|
21.10
|
21.60
|
21.45
|
16.16
|
374,620
|
|
|
4/27/2020
|
-0.15 / -0.69%
|
21.65
|
21.70
|
21.20
|
21.45
|
21.40
|
16.05
|
413,810
|
|
|
4/24/2020
|
-0.05 / -0.23%
|
21.50
|
21.70
|
21.35
|
21.60
|
21.59
|
16.16
|
1,352,590
|
|
|
4/23/2020
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.40
|
21.65
|
21.63
|
16.20
|
1,301,490
|
|
|
4/22/2020
|
+0.05 / +0.23%
|
21.15
|
21.60
|
21.10
|
21.55
|
21.41
|
16.12
|
829,620
|
|
|
4/21/2020
|
-0.30 / -1.38%
|
21.50
|
21.60
|
20.80
|
21.50
|
21.29
|
16.09
|
1,664,630
|
|
|
4/20/2020
|
+0.50 / +2.35%
|
21.10
|
22.00
|
21.10
|
21.80
|
21.55
|
16.31
|
1,492,210
|
|
|
4/17/2020
|
+0.30 / +1.43%
|
21.00
|
21.35
|
20.90
|
21.30
|
21.10
|
15.94
|
701,750
|
|
|
4/16/2020
|
-0.35 / -1.64%
|
21.35
|
21.35
|
20.80
|
21.00
|
20.94
|
15.71
|
631,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|