Closing price on 8/3/2018
|
|
Open |
30.30 |
High |
30.55 |
Low |
29.80 |
Volume |
570,920 |
Split-adjusted Price |
19.95 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2018
|
-0.45 / -1.49%
|
30.30
|
30.55
|
29.80
|
29.85
|
30.13
|
19.95
|
570,920
|
|
8/2/2018
|
-0.20 / -0.66%
|
30.50
|
30.50
|
29.60
|
30.30
|
30.30
|
20.25
|
254,580
|
|
8/1/2018
|
-0.10 / -0.33%
|
30.60
|
30.75
|
30.00
|
30.50
|
30.47
|
20.38
|
286,970
|
|
7/31/2018
|
+0.90 / +3.03%
|
29.55
|
31.00
|
29.55
|
30.60
|
30.33
|
20.45
|
692,960
|
|
7/30/2018
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.60
|
29.70
|
29.88
|
19.85
|
331,680
|
|
7/27/2018
|
+0.40 / +1.36%
|
29.10
|
30.10
|
29.00
|
29.90
|
29.57
|
19.98
|
166,500
|
|
7/26/2018
|
-0.65 / -2.16%
|
30.15
|
30.15
|
29.50
|
29.50
|
29.84
|
19.71
|
141,990
|
|
7/25/2018
|
+0.15 / +0.50%
|
31.00
|
31.00
|
29.70
|
30.15
|
30.25
|
20.15
|
1,052,380
|
|
7/24/2018
|
+0.50 / +1.69%
|
29.50
|
30.10
|
29.00
|
30.00
|
29.73
|
20.05
|
154,410
|
|
7/23/2018
|
-1.25 / -4.07%
|
30.50
|
30.50
|
29.50
|
29.50
|
29.86
|
19.71
|
468,880
|
|
7/20/2018
|
-0.25 / -0.81%
|
30.55
|
31.00
|
30.30
|
30.75
|
30.68
|
20.55
|
193,490
|
|
7/19/2018
|
+0.50 / +1.64%
|
30.50
|
31.20
|
29.70
|
31.00
|
30.53
|
20.72
|
452,230
|
|
7/18/2018
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.60
|
30.50
|
30.14
|
20.38
|
305,970
|
|
7/17/2018
|
+0.20 / +0.67%
|
29.95
|
30.10
|
29.40
|
30.00
|
29.78
|
20.05
|
375,210
|
|
7/16/2018
|
+0.60 / +2.05%
|
29.30
|
29.90
|
28.90
|
29.80
|
29.43
|
19.91
|
544,960
|
|
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
|
|
|