|
Closing price on 6/21/2018
|
|
| Open |
28.60 |
| High |
28.85 |
| Low |
27.50 |
| Volume |
478,730 |
| Split-adjusted Price |
18.64 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
-0.95 / -3.29%
|
28.60
|
28.85
|
27.50
|
27.90
|
28.17
|
18.64
|
478,730
|
|
|
6/20/2018
|
0.00 / 0.00%
|
28.70
|
29.10
|
27.80
|
28.85
|
28.38
|
19.28
|
572,880
|
|
|
6/19/2018
|
-0.95 / -3.19%
|
29.20
|
29.70
|
27.75
|
28.85
|
28.28
|
19.28
|
1,225,750
|
|
|
6/18/2018
|
-0.60 / -1.97%
|
30.50
|
30.50
|
29.50
|
29.80
|
29.90
|
19.91
|
586,890
|
|
|
6/15/2018
|
-0.10 / -0.33%
|
30.50
|
30.50
|
29.90
|
30.40
|
30.18
|
20.31
|
169,670
|
|
|
6/14/2018
|
+0.50 / +1.67%
|
29.70
|
30.70
|
29.70
|
30.50
|
30.27
|
20.38
|
368,550
|
|
|
6/13/2018
|
-0.90 / -2.91%
|
30.10
|
31.30
|
30.00
|
30.00
|
30.24
|
20.05
|
477,390
|
|
|
6/12/2018
|
+0.20 / +0.65%
|
30.50
|
31.00
|
29.50
|
30.90
|
30.42
|
20.65
|
577,940
|
|
|
6/11/2018
|
+0.10 / +0.33%
|
30.05
|
31.50
|
30.05
|
30.70
|
30.96
|
20.51
|
267,150
|
|
|
6/8/2018
|
-1.10 / -3.47%
|
30.80
|
31.50
|
30.50
|
30.60
|
30.90
|
20.45
|
243,980
|
|
|
6/7/2018
|
-0.20 / -0.63%
|
31.90
|
31.90
|
30.60
|
31.70
|
31.23
|
21.18
|
426,880
|
|
|
6/6/2018
|
-1.85 / -5.48%
|
31.80
|
32.15
|
30.50
|
31.90
|
31.86
|
21.32
|
441,420
|
|
|
6/5/2018
|
+2.20 / +6.97%
|
33.40
|
33.75
|
32.50
|
33.75
|
33.42
|
20.16
|
765,050
|
|
|
6/4/2018
|
+2.05 / +6.95%
|
30.00
|
31.55
|
30.00
|
31.55
|
30.95
|
18.84
|
617,100
|
|
|
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
|
|
|