|
|
Closing price on 6/7/2016
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
22.80 |
| Volume |
137,320 |
| Split-adjusted Price |
11.15 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2016
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.80
|
22.90
|
22.99
|
11.15
|
137,320
|
|
|
6/6/2016
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.10
|
11.20
|
101,970
|
|
|
6/3/2016
|
+0.10 / +0.43%
|
23.20
|
23.30
|
22.90
|
23.20
|
23.09
|
11.30
|
200,230
|
|
|
6/2/2016
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.16
|
11.25
|
128,560
|
|
|
6/1/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.08
|
11.30
|
649,890
|
|
|
5/31/2016
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
11.30
|
215,820
|
|
|
5/30/2016
|
-0.30 / -1.28%
|
23.50
|
23.80
|
23.20
|
23.20
|
23.38
|
11.30
|
213,200
|
|
|
5/27/2016
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.39
|
11.44
|
162,950
|
|
|
5/26/2016
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.10
|
23.40
|
23.26
|
11.40
|
169,690
|
|
|
5/25/2016
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
11.40
|
667,420
|
|
|
5/24/2016
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.40
|
23.40
|
23.45
|
11.40
|
206,050
|
|
|
5/23/2016
|
+0.20 / +0.86%
|
23.10
|
23.50
|
23.10
|
23.40
|
23.28
|
11.40
|
155,060
|
|
|
5/20/2016
|
-0.30 / -1.28%
|
23.60
|
23.70
|
23.20
|
23.20
|
23.41
|
11.30
|
207,500
|
|
|
5/19/2016
|
-0.20 / -0.84%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.54
|
11.44
|
170,310
|
|
|
5/18/2016
|
-0.20 / -0.84%
|
23.90
|
24.00
|
23.50
|
23.70
|
23.73
|
11.54
|
1,206,670
|
|
|
5/17/2016
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.90
|
23.76
|
11.64
|
1,406,650
|
|
|
5/16/2016
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.70
|
23.90
|
23.83
|
11.64
|
1,255,820
|
|
|
5/13/2016
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.69
|
11.59
|
384,830
|
|
|
5/12/2016
|
+0.30 / +1.28%
|
23.40
|
23.90
|
23.40
|
23.70
|
23.63
|
11.54
|
562,190
|
|
|
5/11/2016
|
-0.10 / -0.43%
|
23.50
|
23.60
|
23.20
|
23.40
|
23.40
|
11.40
|
1,681,400
|
|
|
5/10/2016
|
-0.20 / -0.84%
|
23.50
|
23.90
|
23.40
|
23.50
|
23.58
|
11.44
|
447,040
|
|
|
5/9/2016
|
-0.40 / -1.66%
|
23.90
|
24.30
|
23.60
|
23.70
|
23.88
|
11.54
|
168,280
|
|
|
5/6/2016
|
+0.20 / +0.84%
|
23.80
|
24.30
|
23.70
|
24.10
|
23.95
|
11.74
|
431,310
|
|
|
5/5/2016
|
+0.50 / +2.14%
|
23.20
|
23.90
|
23.20
|
23.90
|
23.51
|
11.64
|
297,470
|
|
|
5/4/2016
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.10
|
23.40
|
23.25
|
11.40
|
156,760
|
|
|
4/29/2016
|
+0.20 / +0.86%
|
23.00
|
23.60
|
22.90
|
23.40
|
23.18
|
11.40
|
274,110
|
|
|
4/28/2016
|
+0.30 / +1.31%
|
22.90
|
23.30
|
22.80
|
23.20
|
23.09
|
11.30
|
246,310
|
|
|
4/27/2016
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.80
|
11.15
|
152,370
|
|
|
4/26/2016
|
+0.20 / +0.88%
|
22.70
|
23.00
|
22.50
|
23.00
|
22.75
|
11.20
|
136,500
|
|
|
4/25/2016
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.80
|
22.75
|
11.10
|
118,810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,235,200
|
7.70
|
4.05%
|
|
|
|
AGG
|
1,688,900
|
17.40
|
2.96%
|
|
|
|
API
|
437,600
|
6.90
|
-4.17%
|
|
|
|
ASM
|
830,800
|
7.28
|
-1.89%
|
|
|
|
BCR
|
10,030,300
|
1.80
|
-10.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
5,800
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 2:35:00 PM
|
|
|
|
|