|
|
Closing price on 9/1/2017
|
|
| Open |
28.15 |
| High |
28.20 |
| Low |
27.50 |
| Volume |
902,040 |
| Split-adjusted Price |
15.12 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2017
|
-0.45 / -1.60%
|
28.15
|
28.20
|
27.50
|
27.70
|
27.74
|
15.12
|
902,040
|
|
|
8/31/2017
|
+0.30 / +1.08%
|
28.10
|
28.40
|
28.00
|
28.15
|
28.19
|
15.37
|
901,820
|
|
|
8/30/2017
|
+0.60 / +2.20%
|
27.25
|
28.10
|
27.25
|
27.85
|
27.77
|
15.21
|
1,686,070
|
|
|
8/29/2017
|
-0.15 / -0.55%
|
27.20
|
27.85
|
27.20
|
27.25
|
27.46
|
14.88
|
816,840
|
|
|
8/28/2017
|
-0.60 / -2.14%
|
28.00
|
29.00
|
27.40
|
27.40
|
27.76
|
14.96
|
569,490
|
|
|
8/25/2017
|
-0.65 / -2.27%
|
28.10
|
28.15
|
26.70
|
28.00
|
27.36
|
15.29
|
3,643,340
|
|
|
8/24/2017
|
-0.10 / -0.35%
|
28.50
|
29.20
|
28.35
|
28.65
|
28.68
|
15.64
|
492,710
|
|
|
8/23/2017
|
-0.35 / -1.20%
|
29.00
|
29.50
|
28.15
|
28.75
|
28.74
|
15.70
|
761,360
|
|
|
8/22/2017
|
-0.40 / -1.36%
|
29.40
|
29.60
|
29.10
|
29.10
|
29.38
|
15.89
|
950,010
|
|
|
8/21/2017
|
-0.20 / -0.67%
|
29.70
|
30.00
|
29.10
|
29.50
|
29.46
|
16.11
|
434,470
|
|
|
8/18/2017
|
+0.55 / +1.89%
|
29.20
|
29.80
|
28.70
|
29.70
|
29.26
|
16.22
|
1,166,870
|
|
|
8/17/2017
|
-1.30 / -4.27%
|
30.30
|
30.40
|
29.10
|
29.15
|
29.59
|
15.92
|
1,782,360
|
|
|
8/16/2017
|
-0.35 / -1.14%
|
30.65
|
31.20
|
30.30
|
30.45
|
30.54
|
16.63
|
587,750
|
|
|
8/15/2017
|
-0.30 / -0.96%
|
31.10
|
31.20
|
30.65
|
30.80
|
30.87
|
16.82
|
477,190
|
|
|
8/14/2017
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.70
|
31.10
|
30.99
|
16.98
|
808,510
|
|
|
8/11/2017
|
+0.05 / +0.16%
|
30.95
|
31.40
|
30.20
|
31.00
|
30.88
|
16.93
|
865,780
|
|
|
8/10/2017
|
-0.55 / -1.75%
|
31.00
|
31.50
|
30.85
|
30.95
|
31.09
|
16.90
|
1,183,880
|
|
|
8/9/2017
|
-0.70 / -2.17%
|
32.10
|
32.10
|
30.70
|
31.50
|
31.46
|
17.20
|
1,383,700
|
|
|
8/8/2017
|
-0.35 / -1.08%
|
32.30
|
32.80
|
31.95
|
32.20
|
32.29
|
17.58
|
1,645,880
|
|
|
8/7/2017
|
0.00 / 0.00%
|
32.05
|
32.85
|
32.05
|
32.55
|
32.44
|
17.77
|
1,733,370
|
|
|
8/4/2017
|
+1.35 / +4.33%
|
31.20
|
32.80
|
31.05
|
32.55
|
31.94
|
17.77
|
2,642,610
|
|
|
8/3/2017
|
+0.30 / +0.97%
|
31.25
|
31.40
|
30.90
|
31.20
|
31.03
|
17.04
|
1,925,120
|
|
|
8/2/2017
|
+0.35 / +1.15%
|
30.55
|
30.90
|
30.20
|
30.90
|
30.60
|
16.87
|
1,741,080
|
|
|
8/1/2017
|
+0.20 / +0.66%
|
30.35
|
31.00
|
30.15
|
30.55
|
30.52
|
16.68
|
2,087,410
|
|
|
7/31/2017
|
-0.45 / -1.46%
|
30.80
|
31.30
|
30.20
|
30.35
|
30.51
|
16.57
|
1,551,960
|
|
|
7/28/2017
|
-0.10 / -0.32%
|
30.70
|
31.20
|
30.30
|
30.80
|
30.74
|
16.82
|
2,495,140
|
|
|
7/27/2017
|
+0.05 / +0.16%
|
30.55
|
31.75
|
30.45
|
30.90
|
30.91
|
16.87
|
1,708,480
|
|
|
7/26/2017
|
+2.00 / +6.93%
|
29.00
|
30.85
|
28.80
|
30.85
|
29.54
|
16.84
|
2,356,740
|
|
|
7/25/2017
|
+0.20 / +0.70%
|
28.80
|
29.00
|
28.30
|
28.85
|
28.75
|
15.75
|
786,840
|
|
|
7/24/2017
|
+0.50 / +1.78%
|
28.15
|
28.80
|
28.15
|
28.65
|
28.50
|
15.64
|
746,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:01 AM
|
|
|
|
|