|
|
Closing price on 8/18/2015
|
|
| Open |
19.40 |
| High |
19.50 |
| Low |
19.40 |
| Volume |
1,008,160 |
| Split-adjusted Price |
9.09 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
9.09
|
1,008,160
|
|
|
8/17/2015
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.46
|
9.14
|
5,640
|
|
|
8/14/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.55
|
9.14
|
13,500
|
|
|
8/13/2015
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.50
|
9.09
|
86,520
|
|
|
8/12/2015
|
-0.40 / -2.02%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.54
|
9.05
|
46,890
|
|
|
8/11/2015
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.76
|
9.23
|
43,730
|
|
|
8/10/2015
|
+0.20 / +1.02%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.69
|
9.23
|
133,930
|
|
|
8/7/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
9.14
|
83,370
|
|
|
8/6/2015
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.53
|
9.09
|
8,040
|
|
|
8/5/2015
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.43
|
9.09
|
149,390
|
|
|
8/4/2015
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.32
|
9.05
|
33,290
|
|
|
8/3/2015
|
+0.20 / +1.05%
|
19.30
|
19.40
|
19.10
|
19.20
|
19.23
|
8.95
|
29,540
|
|
|
7/31/2015
|
-0.30 / -1.55%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.18
|
8.86
|
22,780
|
|
|
7/30/2015
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.80
|
19.30
|
18.98
|
9.00
|
43,950
|
|
|
7/29/2015
|
+0.20 / +1.06%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.10
|
8.91
|
56,500
|
|
|
7/28/2015
|
-0.50 / -2.58%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.95
|
8.81
|
14,300
|
|
|
7/27/2015
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.11
|
9.05
|
23,650
|
|
|
7/24/2015
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.29
|
9.05
|
65,020
|
|
|
7/23/2015
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.00
|
19.30
|
19.14
|
9.00
|
10,450
|
|
|
7/22/2015
|
+0.40 / +2.11%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.07
|
9.05
|
17,620
|
|
|
7/21/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.90
|
19.00
|
18.97
|
8.86
|
13,760
|
|
|
7/20/2015
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.80
|
19.00
|
18.90
|
8.86
|
1,507,980
|
|
|
7/17/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.86
|
700,000
|
|
|
7/16/2015
|
+0.30 / +1.60%
|
18.60
|
19.00
|
18.60
|
19.00
|
18.63
|
8.86
|
610
|
|
|
7/15/2015
|
-0.10 / -0.53%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.65
|
8.72
|
730
|
|
|
7/14/2015
|
+0.10 / +0.53%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.60
|
8.77
|
3,010
|
|
|
7/13/2015
|
-0.60 / -3.11%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.71
|
8.72
|
4,650
|
|
|
7/10/2015
|
+0.50 / +2.66%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
9.00
|
20
|
|
|
7/9/2015
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.80
|
18.80
|
19.25
|
8.77
|
3,220
|
|
|
7/8/2015
|
-0.20 / -1.05%
|
19.40
|
19.40
|
18.80
|
18.80
|
19.10
|
8.77
|
810
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,057,900
|
6.90
|
-5.48%
|
|
|
|
AGG
|
842,000
|
17.25
|
-2.54%
|
|
|
|
API
|
1,125,600
|
7.30
|
1.39%
|
|
|
|
ASM
|
728,800
|
7.32
|
-1.74%
|
|
|
|
BCR
|
2,344,100
|
1.80
|
5.88%
|
|
|
|
BII
|
127,900
|
0.70
|
0.00%
|
|
|
|
BVL
|
3,400
|
15.00
|
-0.66%
|
|
|
|
C21
|
100
|
16.10
|
-10.06%
|
|
|
|
CCI
|
0
|
22.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|