|
Closing price on 9/17/2019
|
|
Open |
28.80 |
High |
28.90 |
Low |
28.50 |
Volume |
516,060 |
Split-adjusted Price |
21.07 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2019
|
-0.15 / -0.52%
|
28.80
|
28.90
|
28.50
|
28.65
|
28.72
|
21.07
|
516,060
|
|
9/16/2019
|
+0.05 / +0.17%
|
28.75
|
29.10
|
28.65
|
28.80
|
28.87
|
21.18
|
656,260
|
|
9/13/2019
|
+0.05 / +0.17%
|
28.70
|
29.05
|
28.50
|
28.75
|
28.82
|
21.14
|
712,310
|
|
9/12/2019
|
+0.35 / +1.23%
|
28.35
|
28.70
|
28.35
|
28.70
|
28.52
|
21.10
|
669,930
|
|
9/11/2019
|
+0.10 / +0.35%
|
28.25
|
28.60
|
28.25
|
28.35
|
28.43
|
20.85
|
473,120
|
|
9/10/2019
|
+0.25 / +0.89%
|
28.15
|
28.40
|
28.00
|
28.25
|
28.19
|
20.77
|
503,990
|
|
9/9/2019
|
-0.10 / -0.36%
|
28.20
|
28.20
|
27.90
|
28.00
|
28.02
|
20.59
|
281,960
|
|
9/6/2019
|
+0.10 / +0.36%
|
27.95
|
28.25
|
27.95
|
28.10
|
28.05
|
20.66
|
227,800
|
|
9/5/2019
|
-0.30 / -1.06%
|
28.35
|
28.60
|
28.00
|
28.00
|
28.29
|
20.59
|
379,310
|
|
9/4/2019
|
-1.70 / -5.67%
|
28.00
|
28.45
|
27.90
|
28.30
|
28.16
|
20.81
|
503,410
|
|
9/3/2019
|
-0.20 / -0.66%
|
30.25
|
30.45
|
30.00
|
30.00
|
30.21
|
20.38
|
2,520,660
|
|
8/30/2019
|
0.00 / 0.00%
|
30.40
|
30.40
|
30.10
|
30.20
|
30.24
|
20.52
|
445,840
|
|
8/29/2019
|
-0.15 / -0.49%
|
30.35
|
30.40
|
30.05
|
30.20
|
30.21
|
20.52
|
566,620
|
|
8/28/2019
|
+0.35 / +1.17%
|
30.05
|
30.50
|
29.90
|
30.35
|
30.21
|
20.62
|
656,330
|
|
8/27/2019
|
-0.20 / -0.66%
|
30.50
|
30.75
|
29.80
|
30.00
|
30.17
|
20.38
|
666,720
|
|
8/26/2019
|
-0.65 / -2.11%
|
30.50
|
31.05
|
30.05
|
30.20
|
30.46
|
20.52
|
816,120
|
|
8/23/2019
|
-0.20 / -0.64%
|
31.05
|
31.25
|
30.80
|
30.85
|
30.88
|
20.96
|
402,860
|
|
8/22/2019
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.00
|
31.05
|
31.13
|
21.10
|
590,465
|
|
8/21/2019
|
+0.05 / +0.16%
|
31.50
|
31.75
|
30.90
|
31.55
|
31.37
|
21.44
|
1,373,580
|
|
8/20/2019
|
+0.25 / +0.80%
|
31.25
|
31.70
|
31.10
|
31.50
|
31.34
|
21.40
|
738,670
|
|
8/19/2019
|
+0.45 / +1.46%
|
30.75
|
31.30
|
30.70
|
31.25
|
30.96
|
21.23
|
1,194,100
|
|
8/16/2019
|
-0.40 / -1.28%
|
31.25
|
31.45
|
30.80
|
30.80
|
31.08
|
20.93
|
1,527,560
|
|
8/15/2019
|
-0.40 / -1.27%
|
31.30
|
31.50
|
31.00
|
31.20
|
31.20
|
21.20
|
2,573,700
|
|
8/14/2019
|
-0.50 / -1.56%
|
32.15
|
32.40
|
31.60
|
31.60
|
31.99
|
21.47
|
1,720,290
|
|
8/13/2019
|
+0.40 / +1.26%
|
31.50
|
32.35
|
31.30
|
32.10
|
31.87
|
21.81
|
1,369,980
|
|
8/12/2019
|
+0.10 / +0.32%
|
31.65
|
31.75
|
31.45
|
31.70
|
31.61
|
21.54
|
563,380
|
|
8/9/2019
|
+1.00 / +3.27%
|
30.60
|
32.20
|
30.55
|
31.60
|
31.41
|
21.47
|
2,706,410
|
|
8/8/2019
|
+0.10 / +0.33%
|
30.50
|
30.65
|
30.35
|
30.60
|
30.51
|
20.79
|
657,480
|
|
8/7/2019
|
+0.10 / +0.33%
|
30.45
|
30.55
|
30.10
|
30.50
|
30.37
|
20.72
|
1,434,270
|
|
8/6/2019
|
-0.30 / -0.98%
|
30.00
|
30.55
|
30.00
|
30.40
|
30.31
|
20.65
|
1,768,810
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:05:01 PM
|
|
|
|
|