|
Closing price on 6/1/2018
|
|
| Open |
30.20 |
| High |
30.20 |
| Low |
29.50 |
| Volume |
158,030 |
| Split-adjusted Price |
17.62 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.40 / -1.34%
|
30.20
|
30.20
|
29.50
|
29.50
|
29.89
|
17.62
|
158,030
|
|
|
5/31/2018
|
+1.15 / +4.00%
|
28.90
|
29.95
|
28.75
|
29.90
|
29.65
|
17.86
|
274,920
|
|
|
5/30/2018
|
-1.05 / -3.52%
|
29.80
|
29.80
|
28.75
|
28.75
|
29.09
|
17.17
|
727,440
|
|
|
5/29/2018
|
+0.10 / +0.34%
|
29.60
|
29.80
|
27.80
|
29.80
|
28.97
|
17.80
|
455,810
|
|
|
5/28/2018
|
-1.30 / -4.19%
|
30.70
|
30.70
|
28.85
|
29.70
|
29.36
|
17.74
|
1,045,070
|
|
|
5/25/2018
|
-0.50 / -1.59%
|
31.60
|
31.70
|
30.00
|
31.00
|
30.83
|
18.52
|
485,550
|
|
|
5/24/2018
|
-1.10 / -3.37%
|
32.70
|
32.90
|
31.35
|
31.50
|
31.83
|
18.81
|
612,610
|
|
|
5/23/2018
|
+0.10 / +0.31%
|
30.80
|
32.95
|
30.80
|
32.60
|
32.28
|
19.47
|
265,820
|
|
|
5/22/2018
|
-1.30 / -3.85%
|
33.80
|
33.80
|
31.50
|
32.50
|
32.34
|
19.41
|
317,030
|
|
|
5/21/2018
|
+0.10 / +0.30%
|
34.30
|
34.30
|
33.60
|
33.80
|
33.82
|
20.19
|
140,760
|
|
|
5/18/2018
|
-0.30 / -0.88%
|
34.00
|
34.00
|
32.70
|
33.70
|
33.60
|
20.13
|
224,950
|
|
|
5/17/2018
|
0.00 / 0.00%
|
31.65
|
34.10
|
31.65
|
34.00
|
33.73
|
20.31
|
441,730
|
|
|
5/16/2018
|
0.00 / 0.00%
|
34.00
|
34.20
|
33.00
|
34.00
|
33.77
|
20.31
|
299,050
|
|
|
5/15/2018
|
+0.20 / +0.59%
|
33.80
|
34.20
|
33.40
|
34.00
|
33.97
|
20.31
|
261,430
|
|
|
5/14/2018
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.40
|
33.80
|
33.91
|
20.19
|
491,670
|
|
|
5/11/2018
|
+1.30 / +3.99%
|
32.60
|
33.90
|
31.70
|
33.90
|
32.50
|
20.25
|
588,620
|
|
|
5/10/2018
|
-1.30 / -3.83%
|
33.80
|
33.80
|
32.60
|
32.60
|
33.11
|
19.47
|
466,910
|
|
|
5/9/2018
|
-0.45 / -1.31%
|
34.00
|
34.15
|
33.35
|
33.90
|
33.73
|
20.25
|
570,910
|
|
|
5/8/2018
|
-0.65 / -1.86%
|
35.00
|
35.00
|
34.35
|
34.35
|
34.50
|
20.52
|
411,176
|
|
|
5/7/2018
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.70
|
20.91
|
185,510
|
|
|
5/4/2018
|
+0.50 / +1.45%
|
34.10
|
35.00
|
33.00
|
35.00
|
34.32
|
20.91
|
331,320
|
|
|
5/3/2018
|
-1.00 / -2.82%
|
33.55
|
34.95
|
33.05
|
34.50
|
33.47
|
20.61
|
795,110
|
|
|
5/2/2018
|
-0.50 / -1.39%
|
36.00
|
36.00
|
33.50
|
35.50
|
34.63
|
21.20
|
712,150
|
|
|
4/27/2018
|
+0.60 / +1.69%
|
35.45
|
36.00
|
34.00
|
36.00
|
35.34
|
21.50
|
358,040
|
|
|
4/26/2018
|
+0.20 / +0.57%
|
35.00
|
36.25
|
32.75
|
35.40
|
34.39
|
21.14
|
810,500
|
|
|
4/24/2018
|
-2.60 / -6.88%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.24
|
21.02
|
627,120
|
|
|
4/23/2018
|
-2.80 / -6.90%
|
40.60
|
40.60
|
37.80
|
37.80
|
38.75
|
22.58
|
538,980
|
|
|
4/20/2018
|
-0.20 / -0.49%
|
39.90
|
40.90
|
39.90
|
40.60
|
40.42
|
24.25
|
292,160
|
|
|
4/19/2018
|
-1.10 / -2.63%
|
41.90
|
42.70
|
40.80
|
40.80
|
41.23
|
24.37
|
184,600
|
|
|
4/18/2018
|
+1.10 / +2.70%
|
41.00
|
42.80
|
40.95
|
41.90
|
41.56
|
25.03
|
647,500
|
|
|