|
|
Closing price on 9/8/2017
|
|
| Open |
27.65 |
| High |
27.70 |
| Low |
27.45 |
| Volume |
1,143,910 |
| Split-adjusted Price |
14.85 |
|
|
NLG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2017
|
-0.10 / -0.36%
|
27.65
|
27.70
|
27.45
|
27.55
|
27.57
|
14.85
|
1,143,910
|
|
|
9/7/2017
|
+0.30 / +1.10%
|
27.35
|
27.80
|
27.35
|
27.65
|
27.58
|
14.90
|
1,650,380
|
|
|
9/6/2017
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.20
|
27.35
|
27.29
|
14.74
|
643,680
|
|
|
9/5/2017
|
-0.35 / -1.26%
|
27.70
|
27.90
|
27.25
|
27.35
|
27.53
|
14.74
|
713,230
|
|
|
9/1/2017
|
-0.45 / -1.60%
|
28.15
|
28.20
|
27.50
|
27.70
|
27.74
|
14.93
|
902,040
|
|
|
8/31/2017
|
+0.30 / +1.08%
|
28.10
|
28.40
|
28.00
|
28.15
|
28.19
|
15.17
|
901,820
|
|
|
8/30/2017
|
+0.60 / +2.20%
|
27.25
|
28.10
|
27.25
|
27.85
|
27.77
|
15.01
|
1,686,070
|
|
|
8/29/2017
|
-0.15 / -0.55%
|
27.20
|
27.85
|
27.20
|
27.25
|
27.46
|
14.68
|
816,840
|
|
|
8/28/2017
|
-0.60 / -2.14%
|
28.00
|
29.00
|
27.40
|
27.40
|
27.76
|
14.76
|
569,490
|
|
|
8/25/2017
|
-0.65 / -2.27%
|
28.10
|
28.15
|
26.70
|
28.00
|
27.36
|
15.09
|
3,643,340
|
|
|
8/24/2017
|
-0.10 / -0.35%
|
28.50
|
29.20
|
28.35
|
28.65
|
28.68
|
15.44
|
492,710
|
|
|
8/23/2017
|
-0.35 / -1.20%
|
29.00
|
29.50
|
28.15
|
28.75
|
28.74
|
15.49
|
761,360
|
|
|
8/22/2017
|
-0.40 / -1.36%
|
29.40
|
29.60
|
29.10
|
29.10
|
29.38
|
15.68
|
950,010
|
|
|
8/21/2017
|
-0.20 / -0.67%
|
29.70
|
30.00
|
29.10
|
29.50
|
29.46
|
15.90
|
434,470
|
|
|
8/18/2017
|
+0.55 / +1.89%
|
29.20
|
29.80
|
28.70
|
29.70
|
29.26
|
16.00
|
1,166,870
|
|
|
8/17/2017
|
-1.30 / -4.27%
|
30.30
|
30.40
|
29.10
|
29.15
|
29.59
|
15.71
|
1,782,360
|
|
|
8/16/2017
|
-0.35 / -1.14%
|
30.65
|
31.20
|
30.30
|
30.45
|
30.54
|
16.41
|
587,750
|
|
|
8/15/2017
|
-0.30 / -0.96%
|
31.10
|
31.20
|
30.65
|
30.80
|
30.87
|
16.60
|
477,190
|
|
|
8/14/2017
|
+0.10 / +0.32%
|
30.90
|
31.30
|
30.70
|
31.10
|
30.99
|
16.76
|
808,510
|
|
|
8/11/2017
|
+0.05 / +0.16%
|
30.95
|
31.40
|
30.20
|
31.00
|
30.88
|
16.70
|
865,780
|
|
|
8/10/2017
|
-0.55 / -1.75%
|
31.00
|
31.50
|
30.85
|
30.95
|
31.09
|
16.68
|
1,183,880
|
|
|
8/9/2017
|
-0.70 / -2.17%
|
32.10
|
32.10
|
30.70
|
31.50
|
31.46
|
16.97
|
1,383,700
|
|
|
8/8/2017
|
-0.35 / -1.08%
|
32.30
|
32.80
|
31.95
|
32.20
|
32.29
|
17.35
|
1,645,880
|
|
|
8/7/2017
|
0.00 / 0.00%
|
32.05
|
32.85
|
32.05
|
32.55
|
32.44
|
17.54
|
1,733,370
|
|
|
8/4/2017
|
+1.35 / +4.33%
|
31.20
|
32.80
|
31.05
|
32.55
|
31.94
|
17.54
|
2,642,610
|
|
|
8/3/2017
|
+0.30 / +0.97%
|
31.25
|
31.40
|
30.90
|
31.20
|
31.03
|
16.81
|
1,925,120
|
|
|
8/2/2017
|
+0.35 / +1.15%
|
30.55
|
30.90
|
30.20
|
30.90
|
30.60
|
16.65
|
1,741,080
|
|
|
8/1/2017
|
+0.20 / +0.66%
|
30.35
|
31.00
|
30.15
|
30.55
|
30.52
|
16.46
|
2,087,410
|
|
|
7/31/2017
|
-0.45 / -1.46%
|
30.80
|
31.30
|
30.20
|
30.35
|
30.51
|
16.35
|
1,551,960
|
|
|
7/28/2017
|
-0.10 / -0.32%
|
30.70
|
31.20
|
30.30
|
30.80
|
30.74
|
16.60
|
2,495,140
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,153,000
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,921,500
|
21.00
|
3.70%
|
|
|
|
API
|
1,776,300
|
9.60
|
5.49%
|
|
|
|
ASM
|
3,763,200
|
8.93
|
2.64%
|
|
|
|
BCR
|
0
|
2.00
|
0.00%
|
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
|
BVL
|
34,100
|
20.30
|
0.50%
|
|
|
|
C21
|
0
|
16.50
|
0.00%
|
|
|
|
CCI
|
1,900
|
24.50
|
2.08%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|