|
Closing price on 5/3/2019
|
|
Open |
29.80 |
High |
30.00 |
Low |
29.55 |
Volume |
607,330 |
Split-adjusted Price |
19.98 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2019
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.55
|
29.70
|
29.70
|
19.98
|
607,330
|
|
5/2/2019
|
+0.25 / +0.85%
|
29.55
|
29.80
|
29.45
|
29.80
|
29.63
|
20.05
|
867,630
|
|
4/26/2019
|
+0.05 / +0.17%
|
29.70
|
29.70
|
29.30
|
29.55
|
29.53
|
19.88
|
304,660
|
|
4/25/2019
|
-0.25 / -0.84%
|
29.70
|
29.90
|
29.40
|
29.50
|
29.64
|
19.85
|
585,860
|
|
4/24/2019
|
+1.30 / +4.57%
|
28.45
|
29.75
|
28.35
|
29.75
|
29.37
|
20.02
|
2,055,900
|
|
4/23/2019
|
+0.15 / +0.53%
|
28.30
|
28.60
|
28.30
|
28.45
|
28.47
|
19.14
|
337,140
|
|
4/22/2019
|
-0.10 / -0.35%
|
28.60
|
28.65
|
28.30
|
28.30
|
28.45
|
19.04
|
686,570
|
|
4/19/2019
|
0.00 / 0.00%
|
28.45
|
28.80
|
28.35
|
28.40
|
28.49
|
19.11
|
314,620
|
|
4/18/2019
|
-0.30 / -1.05%
|
28.70
|
28.95
|
28.35
|
28.40
|
28.60
|
19.11
|
686,490
|
|
4/17/2019
|
+0.10 / +0.35%
|
28.60
|
29.20
|
28.50
|
28.70
|
28.94
|
19.31
|
1,825,960
|
|
4/16/2019
|
-0.20 / -0.69%
|
28.70
|
28.70
|
28.30
|
28.60
|
28.50
|
19.24
|
711,380
|
|
4/12/2019
|
+0.10 / +0.35%
|
28.70
|
28.90
|
28.40
|
28.80
|
28.71
|
19.38
|
589,830
|
|
4/11/2019
|
+0.40 / +1.41%
|
28.25
|
28.80
|
28.00
|
28.70
|
28.32
|
19.31
|
890,680
|
|
4/10/2019
|
-0.20 / -0.70%
|
28.40
|
28.45
|
28.10
|
28.30
|
28.21
|
19.04
|
579,530
|
|
4/9/2019
|
-0.40 / -1.38%
|
28.90
|
29.05
|
28.30
|
28.50
|
28.65
|
19.17
|
872,220
|
|
4/8/2019
|
+0.20 / +0.70%
|
28.80
|
29.30
|
28.70
|
28.90
|
29.05
|
19.44
|
1,695,450
|
|
4/5/2019
|
+1.05 / +3.80%
|
27.65
|
28.70
|
27.40
|
28.70
|
28.07
|
19.31
|
1,560,680
|
|
4/4/2019
|
+0.35 / +1.28%
|
27.30
|
27.70
|
27.20
|
27.65
|
27.45
|
18.60
|
922,880
|
|
4/3/2019
|
0.00 / 0.00%
|
27.20
|
27.50
|
26.95
|
27.30
|
27.13
|
18.37
|
670,470
|
|
4/2/2019
|
-0.10 / -0.36%
|
27.40
|
27.80
|
27.25
|
27.30
|
27.45
|
18.37
|
8,611,410
|
|
4/1/2019
|
-0.10 / -0.36%
|
27.40
|
27.70
|
27.30
|
27.40
|
27.43
|
18.43
|
442,490
|
|
3/29/2019
|
+0.30 / +1.10%
|
27.20
|
27.70
|
27.00
|
27.50
|
27.25
|
18.50
|
606,730
|
|
3/28/2019
|
+0.70 / +2.64%
|
26.40
|
27.40
|
26.40
|
27.20
|
26.97
|
18.30
|
2,283,560
|
|
3/27/2019
|
-0.10 / -0.38%
|
26.50
|
26.90
|
26.45
|
26.50
|
26.60
|
17.83
|
372,640
|
|
3/26/2019
|
+0.50 / +1.92%
|
26.10
|
26.60
|
26.10
|
26.60
|
26.34
|
17.90
|
338,930
|
|
3/25/2019
|
-1.00 / -3.69%
|
26.60
|
26.90
|
26.00
|
26.10
|
26.37
|
17.56
|
422,330
|
|
3/22/2019
|
+0.30 / +1.12%
|
26.80
|
27.50
|
26.75
|
27.10
|
27.03
|
18.23
|
2,715,342
|
|
3/21/2019
|
-0.85 / -3.07%
|
27.60
|
27.70
|
26.80
|
26.80
|
27.33
|
18.03
|
610,480
|
|
3/20/2019
|
-0.05 / -0.18%
|
27.70
|
27.70
|
27.20
|
27.65
|
27.47
|
18.60
|
659,340
|
|
3/19/2019
|
-0.30 / -1.07%
|
28.00
|
28.10
|
27.40
|
27.70
|
27.76
|
18.64
|
776,860
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|