|
|
Closing price on 8/20/2020
|
|
| Open |
26.75 |
| High |
27.00 |
| Low |
26.65 |
| Volume |
1,226,560 |
| Split-adjusted Price |
20.76 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
+0.15 / +0.56%
|
26.75
|
27.00
|
26.65
|
26.90
|
26.82
|
20.76
|
1,226,560
|
|
|
8/19/2020
|
+0.35 / +1.33%
|
26.45
|
26.80
|
26.20
|
26.75
|
26.61
|
20.65
|
1,408,740
|
|
|
8/18/2020
|
0.00 / 0.00%
|
26.35
|
26.40
|
26.10
|
26.40
|
26.26
|
20.38
|
903,930
|
|
|
8/17/2020
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.10
|
26.40
|
26.28
|
20.38
|
1,053,440
|
|
|
8/14/2020
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.20
|
26.50
|
26.48
|
20.46
|
1,548,760
|
|
|
8/13/2020
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.40
|
26.80
|
26.61
|
20.69
|
1,206,960
|
|
|
8/12/2020
|
+0.10 / +0.37%
|
26.70
|
26.85
|
26.50
|
26.80
|
26.70
|
20.69
|
2,080,490
|
|
|
8/11/2020
|
+0.10 / +0.38%
|
26.70
|
26.85
|
26.20
|
26.70
|
26.49
|
20.61
|
2,075,400
|
|
|
8/10/2020
|
+0.75 / +2.90%
|
25.85
|
26.65
|
25.80
|
26.60
|
26.20
|
20.53
|
4,270,140
|
|
|
8/7/2020
|
+0.20 / +0.78%
|
25.65
|
25.85
|
25.45
|
25.85
|
25.71
|
19.95
|
1,326,380
|
|
|
8/6/2020
|
+0.05 / +0.20%
|
25.60
|
25.65
|
25.35
|
25.65
|
25.52
|
19.80
|
1,991,340
|
|
|
8/5/2020
|
+0.30 / +1.19%
|
25.40
|
25.75
|
25.10
|
25.60
|
25.45
|
19.76
|
2,085,660
|
|
|
8/4/2020
|
0.00 / 0.00%
|
25.45
|
25.50
|
25.20
|
25.30
|
25.36
|
19.53
|
284,970
|
|
|
8/3/2020
|
+0.30 / +1.20%
|
25.00
|
25.40
|
24.70
|
25.30
|
25.15
|
19.53
|
470,430
|
|
|
7/31/2020
|
-0.30 / -1.19%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.19
|
19.30
|
1,345,660
|
|
|
7/30/2020
|
+0.10 / +0.40%
|
25.20
|
25.40
|
24.90
|
25.30
|
25.13
|
19.53
|
954,345
|
|
|
7/29/2020
|
-0.40 / -1.56%
|
25.60
|
25.80
|
24.80
|
25.20
|
25.18
|
19.45
|
959,150
|
|
|
7/28/2020
|
+0.20 / +0.79%
|
25.40
|
25.65
|
24.70
|
25.60
|
25.32
|
19.76
|
1,145,820
|
|
|
7/27/2020
|
-0.30 / -1.17%
|
25.00
|
25.75
|
24.90
|
25.40
|
25.35
|
19.61
|
1,371,180
|
|
|
7/24/2020
|
+0.25 / +0.98%
|
25.45
|
25.85
|
24.70
|
25.70
|
25.28
|
19.84
|
5,539,900
|
|
|
7/23/2020
|
+0.05 / +0.20%
|
25.40
|
25.50
|
25.10
|
25.45
|
25.25
|
19.65
|
981,520
|
|
|
7/22/2020
|
+0.10 / +0.40%
|
25.00
|
25.50
|
25.00
|
25.40
|
25.34
|
19.61
|
510,260
|
|
|
7/21/2020
|
+0.10 / +0.40%
|
25.20
|
25.30
|
24.90
|
25.30
|
25.09
|
19.53
|
749,500
|
|
|
7/20/2020
|
-0.15 / -0.59%
|
25.35
|
25.35
|
24.95
|
25.20
|
25.05
|
19.45
|
498,990
|
|
|
7/17/2020
|
+0.20 / +0.80%
|
25.05
|
25.35
|
24.90
|
25.35
|
25.21
|
19.57
|
328,420
|
|
|
7/16/2020
|
-0.30 / -1.18%
|
25.40
|
25.50
|
25.05
|
25.15
|
25.21
|
19.41
|
415,710
|
|
|
7/15/2020
|
-0.05 / -0.20%
|
25.75
|
25.75
|
25.20
|
25.45
|
25.44
|
19.65
|
342,400
|
|
|
7/14/2020
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.00
|
25.50
|
25.24
|
19.68
|
1,242,708
|
|
|
7/13/2020
|
-0.35 / -1.35%
|
25.85
|
25.90
|
25.25
|
25.50
|
25.44
|
19.68
|
1,066,520
|
|
|
7/10/2020
|
-0.05 / -0.19%
|
25.90
|
25.90
|
25.30
|
25.85
|
25.61
|
19.95
|
1,355,590
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,005,600
|
4.90
|
6.52%
|
|
|
|
AGG
|
1,969,600
|
21.70
|
5.85%
|
|
|
|
API
|
178,600
|
4.10
|
0.00%
|
|
|
|
ASM
|
1,354,800
|
11.05
|
-1.34%
|
|
|
|
BCR
|
779,700
|
4.90
|
0.00%
|
|
|
|
BII
|
243,600
|
0.80
|
14.29%
|
|
|
|
BVL
|
1,100
|
11.60
|
0.00%
|
|
|
|
C21
|
200
|
14.00
|
-7.28%
|
|
|
|
CCI
|
200
|
21.10
|
6.57%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|