|
Closing price on 9/6/2018
|
|
| Open |
29.85 |
| High |
30.20 |
| Low |
29.70 |
| Volume |
201,230 |
| Split-adjusted Price |
20.11 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2018
|
+0.10 / +0.33%
|
29.85
|
30.20
|
29.70
|
30.10
|
29.96
|
20.11
|
201,230
|
|
|
9/5/2018
|
-0.30 / -0.99%
|
30.15
|
30.45
|
29.80
|
30.00
|
30.08
|
20.05
|
389,000
|
|
|
9/4/2018
|
-0.70 / -2.26%
|
31.00
|
31.35
|
30.15
|
30.30
|
30.57
|
20.25
|
565,360
|
|
|
8/31/2018
|
-0.90 / -2.82%
|
31.60
|
31.80
|
31.00
|
31.00
|
31.49
|
20.72
|
640,110
|
|
|
8/30/2018
|
-0.10 / -0.31%
|
31.70
|
31.90
|
31.70
|
31.90
|
31.75
|
21.32
|
552,170
|
|
|
8/29/2018
|
+0.30 / +0.95%
|
31.70
|
32.40
|
31.30
|
32.00
|
31.75
|
21.38
|
687,900
|
|
|
8/28/2018
|
+1.40 / +4.62%
|
30.40
|
31.70
|
30.10
|
31.70
|
31.04
|
21.18
|
1,408,130
|
|
|
8/27/2018
|
0.00 / 0.00%
|
30.30
|
30.35
|
30.00
|
30.30
|
30.27
|
20.25
|
539,000
|
|
|
8/24/2018
|
+0.30 / +1.00%
|
29.80
|
30.50
|
29.75
|
30.30
|
30.12
|
20.25
|
342,740
|
|
|
8/23/2018
|
-0.45 / -1.48%
|
30.05
|
30.50
|
30.00
|
30.00
|
30.23
|
20.05
|
407,020
|
|
|
8/22/2018
|
0.00 / 0.00%
|
30.95
|
31.00
|
30.20
|
30.45
|
30.65
|
20.35
|
681,820
|
|
|
8/21/2018
|
+1.05 / +3.57%
|
29.40
|
30.60
|
28.70
|
30.45
|
30.07
|
20.35
|
977,600
|
|
|
8/20/2018
|
+0.30 / +1.03%
|
29.15
|
29.40
|
28.70
|
29.40
|
29.15
|
19.65
|
420,770
|
|
|
8/17/2018
|
-0.10 / -0.34%
|
29.00
|
29.45
|
28.85
|
29.10
|
29.06
|
19.45
|
279,230
|
|
|
8/16/2018
|
0.00 / 0.00%
|
28.70
|
29.20
|
28.65
|
29.20
|
28.96
|
19.51
|
230,200
|
|
|
8/15/2018
|
+0.05 / +0.17%
|
29.15
|
29.25
|
28.80
|
29.20
|
29.09
|
19.51
|
452,633
|
|
|
8/14/2018
|
+0.10 / +0.34%
|
29.30
|
29.30
|
28.95
|
29.15
|
29.13
|
19.48
|
1,910,910
|
|
|
8/13/2018
|
-0.10 / -0.34%
|
29.15
|
29.40
|
29.00
|
29.05
|
29.16
|
19.41
|
482,670
|
|
|
8/10/2018
|
-0.50 / -1.69%
|
29.50
|
29.75
|
29.10
|
29.15
|
29.32
|
19.48
|
163,400
|
|
|
8/9/2018
|
+0.60 / +2.07%
|
29.50
|
29.80
|
29.20
|
29.65
|
29.34
|
19.81
|
345,870
|
|
|
8/8/2018
|
-0.80 / -2.68%
|
30.00
|
30.00
|
29.00
|
29.05
|
29.30
|
19.41
|
384,170
|
|
|
8/7/2018
|
-0.05 / -0.17%
|
29.90
|
29.95
|
29.50
|
29.85
|
29.80
|
19.95
|
255,520
|
|
|
8/6/2018
|
+0.05 / +0.17%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.86
|
19.98
|
259,540
|
|
|
8/3/2018
|
-0.45 / -1.49%
|
30.30
|
30.55
|
29.80
|
29.85
|
30.13
|
19.95
|
570,920
|
|
|
8/2/2018
|
-0.20 / -0.66%
|
30.50
|
30.50
|
29.60
|
30.30
|
30.30
|
20.25
|
254,580
|
|
|
8/1/2018
|
-0.10 / -0.33%
|
30.60
|
30.75
|
30.00
|
30.50
|
30.47
|
20.38
|
286,970
|
|
|
7/31/2018
|
+0.90 / +3.03%
|
29.55
|
31.00
|
29.55
|
30.60
|
30.33
|
20.45
|
692,960
|
|
|
7/30/2018
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.60
|
29.70
|
29.88
|
19.85
|
331,680
|
|
|
7/27/2018
|
+0.40 / +1.36%
|
29.10
|
30.10
|
29.00
|
29.90
|
29.57
|
19.98
|
166,500
|
|
|
7/26/2018
|
-0.65 / -2.16%
|
30.15
|
30.15
|
29.50
|
29.50
|
29.84
|
19.71
|
141,990
|
|
|