Closing price on 7/13/2018
|
|
Open |
28.50 |
High |
29.20 |
Low |
28.30 |
Volume |
295,880 |
Split-adjusted Price |
19.51 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2018
|
+0.75 / +2.64%
|
28.50
|
29.20
|
28.30
|
29.20
|
28.78
|
19.51
|
295,880
|
|
7/12/2018
|
+0.45 / +1.61%
|
28.40
|
28.90
|
27.80
|
28.45
|
28.36
|
19.01
|
391,500
|
|
7/11/2018
|
-0.95 / -3.28%
|
28.30
|
28.80
|
27.90
|
28.00
|
28.25
|
18.71
|
272,830
|
|
7/10/2018
|
-0.05 / -0.17%
|
29.35
|
29.35
|
28.60
|
28.95
|
28.99
|
19.35
|
196,350
|
|
7/9/2018
|
+0.50 / +1.75%
|
28.50
|
29.20
|
28.50
|
29.00
|
29.02
|
19.38
|
410,090
|
|
7/6/2018
|
+0.20 / +0.71%
|
27.60
|
28.80
|
27.60
|
28.50
|
28.28
|
19.04
|
481,720
|
|
7/5/2018
|
+0.10 / +0.35%
|
28.50
|
28.50
|
27.50
|
28.30
|
28.01
|
18.91
|
425,750
|
|
7/4/2018
|
+1.20 / +4.44%
|
27.00
|
28.20
|
26.60
|
28.20
|
27.79
|
18.84
|
459,830
|
|
7/3/2018
|
-1.10 / -3.91%
|
27.50
|
28.00
|
27.00
|
27.00
|
27.14
|
18.04
|
280,320
|
|
7/2/2018
|
+0.10 / +0.36%
|
27.60
|
28.10
|
27.00
|
28.10
|
27.48
|
18.78
|
565,370
|
|
6/29/2018
|
-0.10 / -0.36%
|
27.70
|
28.05
|
27.50
|
28.00
|
27.72
|
18.71
|
348,430
|
|
6/28/2018
|
+0.10 / +0.36%
|
27.90
|
28.10
|
27.30
|
28.10
|
27.78
|
18.78
|
431,580
|
|
6/27/2018
|
-0.40 / -1.41%
|
28.40
|
28.40
|
27.80
|
28.00
|
27.99
|
18.71
|
574,173
|
|
6/26/2018
|
0.00 / 0.00%
|
28.40
|
28.50
|
27.60
|
28.40
|
28.06
|
18.98
|
767,130
|
|
6/25/2018
|
+0.40 / +1.43%
|
28.50
|
28.50
|
28.10
|
28.40
|
28.24
|
18.98
|
788,690
|
|
6/22/2018
|
+0.10 / +0.36%
|
27.50
|
28.70
|
27.50
|
28.00
|
28.01
|
18.71
|
291,730
|
|
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
|
|
|