|
|
Closing price on 9/22/2015
|
|
| Open |
20.40 |
| High |
20.70 |
| Low |
20.40 |
| Volume |
134,480 |
| Split-adjusted Price |
9.65 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
-0.10 / -0.49%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.55
|
9.65
|
134,480
|
|
|
9/21/2015
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.52
|
9.70
|
93,570
|
|
|
9/18/2015
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.30
|
20.40
|
20.64
|
9.61
|
293,090
|
|
|
9/17/2015
|
-0.40 / -1.93%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.45
|
9.56
|
90,040
|
|
|
9/16/2015
|
+0.20 / +0.98%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.63
|
9.75
|
82,840
|
|
|
9/15/2015
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.44
|
9.65
|
153,590
|
|
|
9/14/2015
|
-0.20 / -0.97%
|
20.40
|
20.70
|
20.40
|
20.50
|
20.46
|
9.65
|
60,810
|
|
|
9/11/2015
|
-0.10 / -0.48%
|
20.50
|
21.00
|
20.50
|
20.70
|
20.83
|
9.75
|
93,620
|
|
|
9/10/2015
|
+0.40 / +1.96%
|
20.30
|
20.80
|
20.20
|
20.80
|
20.49
|
9.80
|
114,200
|
|
|
9/9/2015
|
+0.80 / +4.08%
|
19.60
|
20.50
|
19.60
|
20.40
|
19.95
|
9.61
|
149,310
|
|
|
9/8/2015
|
+0.20 / +1.03%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.54
|
9.23
|
55,930
|
|
|
9/7/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.45
|
9.14
|
210
|
|
|
9/4/2015
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.59
|
9.18
|
2,450
|
|
|
9/3/2015
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.18
|
110,340
|
|
|
9/1/2015
|
+0.10 / +0.51%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.52
|
9.23
|
156,390
|
|
|
8/31/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.47
|
9.18
|
19,310
|
|
|
8/28/2015
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.18
|
112,620
|
|
|
8/27/2015
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.45
|
9.18
|
7,250
|
|
|
8/26/2015
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.14
|
104,350
|
|
|
8/25/2015
|
+0.19 / +0.98%
|
18.10
|
19.50
|
18.10
|
19.50
|
19.30
|
9.18
|
1,302,280
|
|
|
8/24/2015
|
-0.19 / -0.97%
|
19.31
|
19.31
|
19.31
|
19.31
|
19.31
|
9.09
|
0
|
|
|
8/21/2015
|
-0.19 / -0.97%
|
19.31
|
19.31
|
19.31
|
19.31
|
19.31
|
9.09
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.10
|
19.50
|
19.27
|
9.09
|
180,210
|
|
|
8/19/2015
|
0.00 / 0.00%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
9.09
|
46,470
|
|
|
8/18/2015
|
-0.10 / -0.51%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.45
|
9.09
|
1,008,160
|
|
|
8/17/2015
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.10
|
19.60
|
19.46
|
9.14
|
5,640
|
|
|
8/14/2015
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.55
|
9.14
|
13,500
|
|
|
8/13/2015
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.30
|
19.50
|
19.50
|
9.09
|
86,520
|
|
|
8/12/2015
|
-0.40 / -2.02%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.54
|
9.05
|
46,890
|
|
|
8/11/2015
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.76
|
9.23
|
43,730
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
589,200
|
6.50
|
0.00%
|
|
|
|
AGG
|
1,767,400
|
20.45
|
-1.68%
|
|
|
|
API
|
2,953,000
|
10.40
|
5.05%
|
|
|
|
ASM
|
1,834,600
|
8.07
|
0.00%
|
|
|
|
BCR
|
5,115,200
|
2.10
|
-12.50%
|
|
|
|
BII
|
694,900
|
0.90
|
0.00%
|
|
|
|
BVL
|
17,600
|
20.00
|
-4.31%
|
|
|
|
C21
|
500
|
20.50
|
8.47%
|
|
|
|
CCI
|
10,000
|
24.00
|
0.00%
|
|
|
|
|
Market Update
Last updated at 2:20:01 PM
|
|
|
|
|