|
Closing price on 6/29/2022
|
|
Open |
36.45 |
High |
37.35 |
Low |
36.05 |
Volume |
1,967,100 |
Split-adjusted Price |
36.31 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2022
|
+0.55 / +1.49%
|
36.45
|
37.35
|
36.05
|
37.35
|
36.95
|
36.31
|
1,967,100
|
|
6/28/2022
|
+0.80 / +2.22%
|
36.80
|
37.50
|
36.15
|
36.80
|
36.77
|
35.78
|
1,567,500
|
|
6/27/2022
|
0.00 / 0.00%
|
36.00
|
36.70
|
35.55
|
36.00
|
36.06
|
35.00
|
1,885,700
|
|
6/24/2022
|
-0.30 / -0.83%
|
36.40
|
36.60
|
35.90
|
36.00
|
36.24
|
35.00
|
1,715,500
|
|
6/23/2022
|
+1.50 / +4.31%
|
35.00
|
36.70
|
34.70
|
36.30
|
35.64
|
35.29
|
2,012,900
|
|
6/22/2022
|
+0.80 / +2.35%
|
34.00
|
36.00
|
34.00
|
34.80
|
35.00
|
33.83
|
2,201,200
|
|
6/21/2022
|
-0.70 / -2.02%
|
32.70
|
34.95
|
32.35
|
34.00
|
33.96
|
33.06
|
3,035,600
|
|
6/20/2022
|
-2.60 / -6.97%
|
36.50
|
38.70
|
34.70
|
34.70
|
35.65
|
33.74
|
2,371,800
|
|
6/17/2022
|
-1.70 / -4.36%
|
38.20
|
38.40
|
37.10
|
37.30
|
37.57
|
36.26
|
2,346,692
|
|
6/16/2022
|
+0.45 / +1.17%
|
39.90
|
40.20
|
39.00
|
39.00
|
39.81
|
37.92
|
2,094,200
|
|
6/15/2022
|
-1.55 / -3.87%
|
39.10
|
40.00
|
37.50
|
38.55
|
38.43
|
37.48
|
2,449,800
|
|
6/14/2022
|
+0.20 / +0.50%
|
38.50
|
40.85
|
38.00
|
40.10
|
39.55
|
38.99
|
2,288,300
|
|
6/13/2022
|
-3.00 / -6.99%
|
41.30
|
42.00
|
39.90
|
39.90
|
40.46
|
38.79
|
3,287,400
|
|
6/10/2022
|
-1.20 / -2.72%
|
43.00
|
44.00
|
42.80
|
42.90
|
43.13
|
41.71
|
1,735,000
|
|
6/9/2022
|
+0.05 / +0.11%
|
44.30
|
44.60
|
43.45
|
44.10
|
44.01
|
42.87
|
2,301,400
|
|
6/8/2022
|
+2.85 / +6.92%
|
41.20
|
44.05
|
41.10
|
44.05
|
43.11
|
42.83
|
3,169,300
|
|
6/7/2022
|
-1.90 / -4.41%
|
42.15
|
42.75
|
40.50
|
41.20
|
41.33
|
40.05
|
3,744,700
|
|
6/6/2022
|
-1.05 / -2.38%
|
44.05
|
44.60
|
43.10
|
43.10
|
43.75
|
41.90
|
2,392,700
|
|
6/3/2022
|
-0.85 / -1.89%
|
44.60
|
45.20
|
43.95
|
44.15
|
44.47
|
42.92
|
2,265,000
|
|
6/2/2022
|
-1.45 / -3.12%
|
46.15
|
46.15
|
45.00
|
45.00
|
45.41
|
43.75
|
4,136,600
|
|
6/1/2022
|
-1.30 / -2.72%
|
47.60
|
47.75
|
45.70
|
46.45
|
46.45
|
45.16
|
3,712,600
|
|
5/31/2022
|
-0.05 / -0.10%
|
47.70
|
48.00
|
47.00
|
47.75
|
47.62
|
46.42
|
2,339,500
|
|
5/30/2022
|
0.00 / 0.00%
|
48.40
|
48.50
|
47.70
|
47.80
|
48.03
|
46.47
|
2,244,400
|
|
5/27/2022
|
+0.55 / +1.16%
|
47.25
|
48.90
|
47.20
|
47.80
|
48.34
|
46.47
|
3,442,300
|
|
5/26/2022
|
+0.25 / +0.53%
|
47.20
|
48.00
|
46.55
|
47.25
|
47.19
|
45.94
|
2,410,800
|
|
5/25/2022
|
+1.00 / +2.17%
|
46.00
|
47.40
|
45.85
|
47.00
|
46.74
|
45.69
|
3,093,900
|
|
5/24/2022
|
+1.05 / +2.34%
|
46.20
|
46.20
|
43.00
|
46.00
|
44.91
|
44.72
|
1,535,100
|
|
5/23/2022
|
-1.40 / -2.99%
|
47.80
|
47.80
|
45.20
|
45.50
|
46.31
|
43.69
|
1,520,000
|
|
5/20/2022
|
+0.10 / +0.21%
|
46.75
|
47.90
|
46.45
|
46.90
|
47.04
|
45.04
|
2,870,300
|
|
5/19/2022
|
+0.30 / +0.65%
|
45.50
|
46.85
|
45.50
|
46.80
|
46.29
|
44.94
|
1,562,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|