|
|
Closing price on 6/3/2015
|
|
| Open |
18.50 |
| High |
19.00 |
| Low |
18.50 |
| Volume |
29,950 |
| Split-adjusted Price |
8.86 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2015
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.60
|
8.86
|
29,950
|
|
|
6/2/2015
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.50
|
18.90
|
18.75
|
8.81
|
3,410
|
|
|
6/1/2015
|
-0.40 / -2.11%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.67
|
10,540
|
|
|
5/29/2015
|
-0.30 / -1.55%
|
19.00
|
19.00
|
18.70
|
19.00
|
18.91
|
8.86
|
11,580
|
|
|
5/28/2015
|
+0.20 / +1.05%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.10
|
9.00
|
45,720
|
|
|
5/27/2015
|
-0.30 / -1.55%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.08
|
8.91
|
4,200
|
|
|
5/26/2015
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.05
|
2,100
|
|
|
5/25/2015
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.09
|
610
|
|
|
5/22/2015
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.31
|
9.00
|
36,000
|
|
|
5/21/2015
|
-0.40 / -2.05%
|
19.40
|
19.40
|
19.00
|
19.10
|
19.02
|
8.78
|
26,030
|
|
|
5/20/2015
|
+0.10 / +0.52%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.21
|
8.97
|
41,960
|
|
|
5/19/2015
|
+0.20 / +1.04%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.23
|
8.92
|
18,200
|
|
|
5/18/2015
|
-0.30 / -1.54%
|
19.20
|
19.60
|
19.20
|
19.20
|
19.21
|
8.83
|
7,860
|
|
|
5/15/2015
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.41
|
8.97
|
5,100
|
|
|
5/14/2015
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.60
|
19.30
|
19.16
|
8.87
|
6,210
|
|
|
5/13/2015
|
-0.50 / -2.53%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.72
|
8.87
|
5,070
|
|
|
5/12/2015
|
-0.20 / -1.00%
|
19.50
|
19.80
|
19.10
|
19.80
|
19.44
|
9.10
|
720
|
|
|
5/11/2015
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
19.60
|
9.20
|
2,820
|
|
|
5/8/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.01
|
9.20
|
78,260
|
|
|
5/7/2015
|
+1.30 / +6.95%
|
19.50
|
20.00
|
19.40
|
20.00
|
19.87
|
9.20
|
308,590
|
|
|
5/6/2015
|
0.00 / 0.00%
|
18.70
|
18.90
|
18.70
|
18.70
|
18.75
|
8.60
|
29,230
|
|
|
5/5/2015
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
18.70
|
18.54
|
8.60
|
15,480
|
|
|
5/4/2015
|
-1.00 / -5.08%
|
19.60
|
19.60
|
18.60
|
18.70
|
19.01
|
8.60
|
75,210
|
|
|
4/27/2015
|
-0.20 / -1.01%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.08
|
9.06
|
9,330
|
|
|
4/24/2015
|
+0.40 / +2.05%
|
19.50
|
19.90
|
19.40
|
19.90
|
19.50
|
9.15
|
84,340
|
|
|
4/23/2015
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.53
|
8.97
|
36,400
|
|
|
4/22/2015
|
-0.60 / -2.99%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.91
|
8.97
|
231,130
|
|
|
4/21/2015
|
0.00 / 0.00%
|
20.10
|
20.20
|
20.00
|
20.10
|
20.06
|
9.24
|
241,490
|
|
|
4/20/2015
|
+0.10 / +0.50%
|
20.00
|
20.30
|
20.00
|
20.10
|
20.09
|
9.24
|
207,690
|
|
|
4/17/2015
|
0.00 / 0.00%
|
20.10
|
20.30
|
19.90
|
20.00
|
20.01
|
9.20
|
1,369,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|