|
Closing price on 7/18/2022
|
|
Open |
38.45 |
High |
38.60 |
Low |
37.50 |
Volume |
1,015,800 |
Split-adjusted Price |
36.70 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2022
|
-0.40 / -1.05%
|
38.45
|
38.60
|
37.50
|
37.75
|
38.04
|
36.70
|
1,015,800
|
|
7/15/2022
|
+0.15 / +0.39%
|
38.20
|
39.50
|
38.10
|
38.15
|
38.79
|
37.09
|
1,718,300
|
|
7/14/2022
|
+1.00 / +2.70%
|
36.70
|
38.90
|
36.60
|
38.00
|
38.01
|
36.94
|
2,482,200
|
|
7/13/2022
|
-0.60 / -1.60%
|
37.40
|
37.60
|
36.90
|
37.00
|
37.31
|
35.97
|
1,057,200
|
|
7/12/2022
|
+1.40 / +3.87%
|
36.10
|
37.60
|
36.05
|
37.60
|
37.02
|
36.55
|
1,869,800
|
|
7/11/2022
|
-0.35 / -0.96%
|
36.50
|
36.95
|
35.90
|
36.20
|
36.26
|
35.19
|
1,757,500
|
|
7/8/2022
|
+1.05 / +2.96%
|
35.75
|
37.20
|
35.75
|
36.55
|
36.81
|
35.53
|
2,147,700
|
|
7/7/2022
|
+0.50 / +1.43%
|
35.10
|
35.90
|
34.45
|
35.50
|
35.24
|
34.51
|
1,212,400
|
|
7/6/2022
|
-0.45 / -1.27%
|
34.60
|
36.00
|
34.60
|
35.00
|
35.13
|
34.03
|
1,409,900
|
|
7/5/2022
|
-0.05 / -0.14%
|
36.00
|
36.00
|
34.70
|
35.45
|
35.32
|
34.46
|
2,462,500
|
|
7/4/2022
|
-0.55 / -1.53%
|
37.40
|
37.70
|
35.50
|
35.50
|
36.04
|
34.51
|
1,076,400
|
|
7/1/2022
|
+0.25 / +0.70%
|
35.20
|
36.50
|
34.75
|
36.05
|
35.48
|
35.05
|
1,826,800
|
|
6/30/2022
|
-1.55 / -4.15%
|
37.50
|
37.70
|
35.80
|
35.80
|
36.81
|
34.81
|
1,861,398
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|