|
|
Closing price on 9/13/2016
|
|
| Open |
21.90 |
| High |
21.95 |
| Low |
21.80 |
| Volume |
95,430 |
| Split-adjusted Price |
10.50 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/13/2016
|
-0.05 / -0.23%
|
21.90
|
21.95
|
21.80
|
21.85
|
21.88
|
10.50
|
95,430
|
|
|
9/12/2016
|
-0.30 / -1.35%
|
22.10
|
22.10
|
21.80
|
21.90
|
21.92
|
10.52
|
96,380
|
|
|
9/9/2016
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.70
|
22.20
|
21.95
|
10.67
|
1,855,270
|
|
|
9/8/2016
|
+0.10 / +0.46%
|
22.00
|
22.10
|
21.90
|
22.00
|
21.98
|
10.57
|
486,254
|
|
|
9/7/2016
|
-0.10 / -0.45%
|
22.00
|
22.00
|
21.80
|
21.90
|
21.92
|
10.52
|
99,320
|
|
|
9/6/2016
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
22.00
|
21.99
|
10.57
|
106,280
|
|
|
9/5/2016
|
+0.30 / +1.38%
|
21.80
|
22.30
|
21.80
|
22.00
|
22.11
|
10.57
|
270,580
|
|
|
9/1/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.40
|
21.70
|
21.58
|
10.43
|
92,430
|
|
|
8/31/2016
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.75
|
10.43
|
97,070
|
|
|
8/30/2016
|
-1.10 / -4.82%
|
22.40
|
22.40
|
21.60
|
21.70
|
21.86
|
10.43
|
106,810
|
|
|
8/29/2016
|
+1.40 / +6.54%
|
21.50
|
22.80
|
21.40
|
22.80
|
21.85
|
10.96
|
144,730
|
|
|
8/26/2016
|
-0.20 / -0.93%
|
21.60
|
21.70
|
21.40
|
21.40
|
21.52
|
10.28
|
108,110
|
|
|
8/25/2016
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.60
|
21.60
|
21.68
|
10.38
|
98,570
|
|
|
8/24/2016
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.70
|
21.70
|
21.84
|
10.43
|
90,340
|
|
|
8/23/2016
|
-0.10 / -0.45%
|
21.90
|
22.10
|
21.70
|
21.90
|
21.86
|
10.52
|
117,300
|
|
|
8/22/2016
|
+0.70 / +3.29%
|
21.30
|
22.50
|
21.30
|
22.00
|
21.80
|
10.57
|
443,650
|
|
|
8/19/2016
|
-0.20 / -0.93%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.34
|
10.24
|
85,790
|
|
|
8/18/2016
|
+0.50 / +2.38%
|
21.00
|
21.50
|
20.90
|
21.50
|
21.21
|
10.33
|
172,430
|
|
|
8/17/2016
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.91
|
10.09
|
111,310
|
|
|
8/16/2016
|
+0.20 / +0.97%
|
20.80
|
21.00
|
20.70
|
20.90
|
20.83
|
10.04
|
114,590
|
|
|
8/15/2016
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.70
|
20.70
|
20.87
|
9.95
|
94,590
|
|
|
8/12/2016
|
-0.20 / -0.95%
|
21.20
|
21.30
|
20.90
|
20.90
|
21.06
|
10.04
|
99,110
|
|
|
8/11/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.90
|
21.10
|
21.10
|
10.14
|
98,170
|
|
|
8/10/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.90
|
21.10
|
21.04
|
10.14
|
196,680
|
|
|
8/9/2016
|
+0.10 / +0.47%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.12
|
10.19
|
108,630
|
|
|
8/8/2016
|
+0.30 / +1.44%
|
20.90
|
21.20
|
20.90
|
21.10
|
20.99
|
10.14
|
141,370
|
|
|
8/5/2016
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.81
|
10.00
|
189,080
|
|
|
8/4/2016
|
+0.20 / +0.96%
|
20.90
|
21.30
|
20.90
|
21.00
|
21.04
|
10.09
|
119,560
|
|
|
8/3/2016
|
-0.40 / -1.89%
|
21.20
|
21.30
|
20.80
|
20.80
|
21.04
|
10.00
|
88,280
|
|
|
8/2/2016
|
-0.30 / -1.40%
|
21.30
|
21.40
|
21.10
|
21.20
|
21.24
|
10.19
|
78,830
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|