|
|
Closing price on 6/7/2022
|
|
| Open |
42.15 |
| High |
42.75 |
| Low |
40.50 |
| Volume |
3,744,700 |
| Split-adjusted Price |
36.22 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-1.90 / -4.41%
|
42.15
|
42.75
|
40.50
|
41.20
|
41.33
|
36.22
|
3,744,700
|
|
|
6/6/2022
|
-1.05 / -2.38%
|
44.05
|
44.60
|
43.10
|
43.10
|
43.75
|
37.89
|
2,392,700
|
|
|
6/3/2022
|
-0.85 / -1.89%
|
44.60
|
45.20
|
43.95
|
44.15
|
44.47
|
38.82
|
2,265,000
|
|
|
6/2/2022
|
-1.45 / -3.12%
|
46.15
|
46.15
|
45.00
|
45.00
|
45.41
|
39.56
|
4,136,600
|
|
|
6/1/2022
|
-1.30 / -2.72%
|
47.60
|
47.75
|
45.70
|
46.45
|
46.45
|
40.84
|
3,712,600
|
|
|
5/31/2022
|
-0.05 / -0.10%
|
47.70
|
48.00
|
47.00
|
47.75
|
47.62
|
41.98
|
2,339,500
|
|
|
5/30/2022
|
0.00 / 0.00%
|
48.40
|
48.50
|
47.70
|
47.80
|
48.03
|
42.02
|
2,244,400
|
|
|
5/27/2022
|
+0.55 / +1.16%
|
47.25
|
48.90
|
47.20
|
47.80
|
48.34
|
42.02
|
3,442,300
|
|
|
5/26/2022
|
+0.25 / +0.53%
|
47.20
|
48.00
|
46.55
|
47.25
|
47.19
|
41.54
|
2,410,800
|
|
|
5/25/2022
|
+1.00 / +2.17%
|
46.00
|
47.40
|
45.85
|
47.00
|
46.74
|
41.32
|
3,093,900
|
|
|
5/24/2022
|
+1.05 / +2.34%
|
46.20
|
46.20
|
43.00
|
46.00
|
44.91
|
40.44
|
1,535,100
|
|
|
5/23/2022
|
-1.40 / -2.99%
|
47.80
|
47.80
|
45.20
|
45.50
|
46.31
|
39.51
|
1,520,000
|
|
|
5/20/2022
|
+0.10 / +0.21%
|
46.75
|
47.90
|
46.45
|
46.90
|
47.04
|
40.73
|
2,870,300
|
|
|
5/19/2022
|
+0.30 / +0.65%
|
45.50
|
46.85
|
45.50
|
46.80
|
46.29
|
40.64
|
1,562,300
|
|
|
5/18/2022
|
-0.50 / -1.06%
|
47.40
|
47.95
|
46.50
|
46.50
|
47.11
|
40.38
|
2,772,700
|
|
|
5/17/2022
|
+2.30 / +5.15%
|
44.00
|
47.40
|
43.90
|
47.00
|
45.59
|
40.81
|
3,030,300
|
|
|
5/16/2022
|
+0.90 / +2.05%
|
46.40
|
46.40
|
44.00
|
44.70
|
44.95
|
38.82
|
1,963,500
|
|
|
5/13/2022
|
-2.70 / -5.81%
|
46.00
|
47.00
|
43.25
|
43.80
|
44.82
|
38.03
|
3,350,800
|
|
|
5/12/2022
|
-3.10 / -6.25%
|
48.50
|
49.40
|
46.50
|
46.50
|
48.22
|
40.38
|
3,081,900
|
|
|
5/11/2022
|
+0.80 / +1.64%
|
48.70
|
50.50
|
47.50
|
49.60
|
49.06
|
43.07
|
2,965,200
|
|
|
5/10/2022
|
+2.75 / +5.97%
|
43.50
|
49.00
|
43.50
|
48.80
|
46.27
|
42.38
|
2,726,500
|
|
|
5/9/2022
|
-3.45 / -6.97%
|
48.60
|
48.70
|
46.05
|
46.05
|
47.13
|
39.99
|
2,988,200
|
|
|
5/6/2022
|
+1.45 / +3.02%
|
47.40
|
49.50
|
47.10
|
49.50
|
48.63
|
42.98
|
5,497,100
|
|
|
5/5/2022
|
+0.20 / +0.42%
|
48.50
|
48.80
|
47.40
|
48.05
|
48.11
|
41.73
|
5,512,800
|
|
|
5/4/2022
|
+0.65 / +1.38%
|
47.20
|
48.50
|
46.70
|
47.85
|
47.46
|
41.55
|
3,536,600
|
|
|
4/29/2022
|
+1.15 / +2.50%
|
45.50
|
48.45
|
45.50
|
47.20
|
47.22
|
40.99
|
7,309,000
|
|
|
4/28/2022
|
-0.25 / -0.54%
|
46.30
|
46.50
|
45.70
|
46.05
|
46.12
|
39.99
|
4,312,500
|
|
|
4/27/2022
|
+1.20 / +2.66%
|
44.50
|
46.90
|
43.70
|
46.30
|
45.17
|
40.21
|
2,888,800
|
|
|
4/26/2022
|
+2.95 / +7.00%
|
40.10
|
45.10
|
39.30
|
45.10
|
41.96
|
39.16
|
5,982,600
|
|
|
4/25/2022
|
-3.15 / -6.95%
|
45.00
|
46.30
|
42.15
|
42.15
|
43.30
|
36.60
|
3,665,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|