|
|
Closing price on 8/8/2019
|
|
| Open |
30.50 |
| High |
30.65 |
| Low |
30.35 |
| Volume |
657,480 |
| Split-adjusted Price |
18.80 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2019
|
+0.10 / +0.33%
|
30.50
|
30.65
|
30.35
|
30.60
|
30.51
|
18.80
|
657,480
|
|
|
8/7/2019
|
+0.10 / +0.33%
|
30.45
|
30.55
|
30.10
|
30.50
|
30.37
|
18.74
|
1,434,270
|
|
|
8/6/2019
|
-0.30 / -0.98%
|
30.00
|
30.55
|
30.00
|
30.40
|
30.31
|
18.68
|
1,768,810
|
|
|
8/5/2019
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.60
|
30.70
|
30.79
|
18.86
|
842,930
|
|
|
8/2/2019
|
0.00 / 0.00%
|
30.70
|
31.20
|
30.60
|
31.00
|
30.92
|
19.05
|
1,011,580
|
|
|
8/1/2019
|
+0.65 / +2.14%
|
30.35
|
31.05
|
30.25
|
31.00
|
30.73
|
19.05
|
3,214,600
|
|
|
7/31/2019
|
-0.05 / -0.16%
|
30.40
|
30.45
|
30.00
|
30.35
|
30.31
|
18.65
|
679,360
|
|
|
7/30/2019
|
+0.35 / +1.16%
|
30.05
|
30.60
|
29.90
|
30.40
|
30.38
|
18.68
|
1,633,570
|
|
|
7/29/2019
|
+0.20 / +0.67%
|
29.85
|
30.15
|
29.75
|
30.05
|
29.96
|
18.46
|
958,740
|
|
|
7/26/2019
|
-0.35 / -1.16%
|
30.20
|
30.20
|
29.85
|
29.85
|
29.98
|
18.34
|
572,000
|
|
|
7/25/2019
|
+0.30 / +1.00%
|
29.90
|
30.40
|
29.65
|
30.20
|
30.11
|
18.56
|
2,798,540
|
|
|
7/24/2019
|
+0.50 / +1.70%
|
29.45
|
30.10
|
29.45
|
29.90
|
29.83
|
18.37
|
1,618,740
|
|
|
7/23/2019
|
+0.05 / +0.17%
|
29.35
|
29.50
|
29.25
|
29.40
|
29.39
|
18.06
|
269,230
|
|
|
7/22/2019
|
-0.05 / -0.17%
|
29.40
|
29.60
|
29.30
|
29.35
|
29.48
|
18.03
|
560,650
|
|
|
7/19/2019
|
+0.40 / +1.38%
|
29.20
|
29.55
|
29.15
|
29.40
|
29.39
|
18.06
|
902,860
|
|
|
7/18/2019
|
-0.25 / -0.85%
|
29.25
|
29.50
|
29.00
|
29.00
|
29.28
|
17.82
|
947,140
|
|
|
7/17/2019
|
+0.15 / +0.52%
|
29.05
|
29.50
|
28.95
|
29.25
|
29.20
|
17.97
|
569,670
|
|
|
7/16/2019
|
-0.25 / -0.85%
|
29.40
|
29.60
|
29.10
|
29.10
|
29.40
|
17.88
|
512,090
|
|
|
7/15/2019
|
-0.35 / -1.18%
|
29.70
|
29.70
|
29.35
|
29.35
|
29.55
|
18.03
|
451,750
|
|
|
7/12/2019
|
-0.10 / -0.34%
|
29.60
|
29.80
|
29.40
|
29.70
|
29.67
|
18.25
|
498,160
|
|
|
7/11/2019
|
+0.40 / +1.36%
|
29.50
|
29.80
|
29.45
|
29.80
|
29.59
|
18.31
|
601,130
|
|
|
7/10/2019
|
+0.05 / +0.17%
|
29.40
|
29.45
|
29.20
|
29.40
|
29.33
|
18.06
|
723,720
|
|
|
7/9/2019
|
+0.50 / +1.73%
|
28.85
|
29.35
|
28.70
|
29.35
|
29.07
|
18.03
|
911,390
|
|
|
7/8/2019
|
-0.05 / -0.17%
|
28.90
|
29.05
|
28.70
|
28.85
|
28.91
|
17.73
|
729,380
|
|
|
7/5/2019
|
0.00 / 0.00%
|
28.90
|
29.00
|
28.70
|
28.90
|
28.89
|
17.76
|
377,980
|
|
|
7/4/2019
|
-0.10 / -0.34%
|
29.00
|
29.05
|
28.80
|
28.90
|
28.96
|
17.76
|
764,110
|
|
|
7/3/2019
|
+0.05 / +0.17%
|
28.80
|
29.00
|
28.65
|
29.00
|
28.86
|
17.82
|
410,570
|
|
|
7/2/2019
|
-0.20 / -0.69%
|
29.10
|
29.10
|
28.60
|
28.95
|
28.89
|
17.79
|
766,770
|
|
|
7/1/2019
|
+0.05 / +0.17%
|
29.10
|
29.25
|
28.90
|
29.15
|
29.10
|
17.91
|
497,790
|
|
|
6/28/2019
|
+0.30 / +1.04%
|
28.60
|
29.10
|
28.55
|
29.10
|
28.75
|
17.88
|
652,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|