|
|
Closing price on 7/5/2016
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.30 |
| Volume |
159,800 |
| Split-adjusted Price |
10.86 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-0.30 / -1.31%
|
22.80
|
22.80
|
22.30
|
22.60
|
22.58
|
10.86
|
159,800
|
|
|
7/4/2016
|
-0.10 / -0.43%
|
22.90
|
23.10
|
22.80
|
22.90
|
22.90
|
11.01
|
191,320
|
|
|
7/1/2016
|
+0.50 / +2.22%
|
22.30
|
23.20
|
22.20
|
23.00
|
22.70
|
11.05
|
322,750
|
|
|
6/30/2016
|
+0.50 / +2.27%
|
22.00
|
22.50
|
21.90
|
22.50
|
22.16
|
10.81
|
1,007,466
|
|
|
6/29/2016
|
+1.00 / +4.76%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.55
|
10.57
|
402,500
|
|
|
6/28/2016
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.01
|
10.09
|
112,680
|
|
|
6/27/2016
|
-0.50 / -2.33%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.12
|
10.09
|
26,330
|
|
|
6/24/2016
|
-0.60 / -2.71%
|
22.10
|
22.10
|
21.10
|
21.50
|
21.57
|
10.33
|
126,850
|
|
|
6/23/2016
|
0.00 / 0.00%
|
22.20
|
22.20
|
21.90
|
22.10
|
22.06
|
10.62
|
116,120
|
|
|
6/22/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.90
|
22.10
|
22.01
|
10.62
|
601,250
|
|
|
6/21/2016
|
0.00 / 0.00%
|
22.10
|
22.30
|
22.00
|
22.10
|
22.13
|
10.62
|
800,110
|
|
|
6/20/2016
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.10
|
22.10
|
22.22
|
10.62
|
98,560
|
|
|
6/17/2016
|
+0.10 / +0.45%
|
22.10
|
22.20
|
22.00
|
22.20
|
22.07
|
10.67
|
143,380
|
|
|
6/16/2016
|
-0.20 / -0.90%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.18
|
10.62
|
101,610
|
|
|
6/15/2016
|
-0.40 / -1.76%
|
22.60
|
22.60
|
22.20
|
22.30
|
22.40
|
10.72
|
103,640
|
|
|
6/14/2016
|
+0.20 / +0.89%
|
22.60
|
22.80
|
22.50
|
22.70
|
22.61
|
10.91
|
91,090
|
|
|
6/13/2016
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.62
|
10.81
|
102,350
|
|
|
6/10/2016
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.80
|
22.71
|
10.96
|
176,720
|
|
|
6/9/2016
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.60
|
22.80
|
22.74
|
10.96
|
129,170
|
|
|
6/8/2016
|
-0.10 / -0.44%
|
22.80
|
23.10
|
22.70
|
22.80
|
22.84
|
10.96
|
121,550
|
|
|
6/7/2016
|
-0.10 / -0.43%
|
23.10
|
23.20
|
22.80
|
22.90
|
22.99
|
11.01
|
137,320
|
|
|
6/6/2016
|
-0.20 / -0.86%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.10
|
11.05
|
101,970
|
|
|
6/3/2016
|
+0.10 / +0.43%
|
23.20
|
23.30
|
22.90
|
23.20
|
23.09
|
11.15
|
200,230
|
|
|
6/2/2016
|
-0.10 / -0.43%
|
23.20
|
23.30
|
23.00
|
23.10
|
23.16
|
11.10
|
128,560
|
|
|
6/1/2016
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.08
|
11.15
|
649,890
|
|
|
5/31/2016
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.10
|
23.20
|
23.26
|
11.15
|
215,820
|
|
|
5/30/2016
|
-0.30 / -1.28%
|
23.50
|
23.80
|
23.20
|
23.20
|
23.38
|
11.15
|
213,200
|
|
|
5/27/2016
|
+0.10 / +0.43%
|
23.30
|
23.50
|
23.20
|
23.50
|
23.39
|
11.29
|
162,950
|
|
|
5/26/2016
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.10
|
23.40
|
23.26
|
11.25
|
169,690
|
|
|
5/25/2016
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.30
|
23.40
|
23.40
|
11.25
|
667,420
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|