|
Closing price on 12/26/2023
|
|
Open |
37.90 |
High |
37.95 |
Low |
37.35 |
Volume |
1,420,500 |
Split-adjusted Price |
37.18 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2023
|
-0.10 / -0.27%
|
37.90
|
37.95
|
37.35
|
37.60
|
37.53
|
37.18
|
1,420,500
|
|
12/25/2023
|
+1.00 / +2.72%
|
36.70
|
37.75
|
36.60
|
37.70
|
37.24
|
37.27
|
2,938,700
|
|
12/22/2023
|
0.00 / 0.00%
|
36.70
|
36.90
|
36.45
|
36.70
|
36.67
|
36.29
|
907,500
|
|
12/21/2023
|
+0.20 / +0.55%
|
36.40
|
36.70
|
36.10
|
36.70
|
36.30
|
36.29
|
955,200
|
|
12/20/2023
|
-0.10 / -0.27%
|
36.65
|
36.70
|
36.30
|
36.50
|
36.51
|
36.09
|
627,500
|
|
12/19/2023
|
+0.30 / +0.83%
|
36.40
|
36.60
|
35.90
|
36.60
|
36.25
|
36.19
|
737,300
|
|
12/18/2023
|
+0.60 / +1.68%
|
35.70
|
36.90
|
35.50
|
36.30
|
36.27
|
35.89
|
1,597,500
|
|
12/15/2023
|
-0.15 / -0.42%
|
35.85
|
36.30
|
35.00
|
35.70
|
35.70
|
35.30
|
2,020,300
|
|
12/14/2023
|
-0.35 / -0.97%
|
36.60
|
36.70
|
35.80
|
35.85
|
36.14
|
35.45
|
1,809,900
|
|
12/13/2023
|
-0.70 / -1.90%
|
37.20
|
37.20
|
36.20
|
36.20
|
36.60
|
35.79
|
2,001,000
|
|
12/12/2023
|
+0.50 / +1.37%
|
36.75
|
36.95
|
36.35
|
36.90
|
36.63
|
36.48
|
1,248,900
|
|
12/11/2023
|
-0.50 / -1.36%
|
36.95
|
37.00
|
36.20
|
36.40
|
36.50
|
35.99
|
1,377,800
|
|
12/8/2023
|
-0.25 / -0.67%
|
37.20
|
37.65
|
36.55
|
36.90
|
37.17
|
36.48
|
1,298,300
|
|
12/7/2023
|
-1.05 / -2.75%
|
38.45
|
38.45
|
36.60
|
37.15
|
37.46
|
36.73
|
2,955,100
|
|
12/6/2023
|
+0.60 / +1.60%
|
37.60
|
38.35
|
37.40
|
38.20
|
37.88
|
37.77
|
2,129,700
|
|
12/5/2023
|
-0.70 / -1.83%
|
38.10
|
38.30
|
37.60
|
37.60
|
37.87
|
37.18
|
2,243,300
|
|
12/4/2023
|
+1.10 / +2.96%
|
37.60
|
38.80
|
37.50
|
38.30
|
38.05
|
37.87
|
3,856,200
|
|
12/1/2023
|
+0.20 / +0.54%
|
37.50
|
37.50
|
36.60
|
37.20
|
36.98
|
36.78
|
1,305,800
|
|
11/30/2023
|
-0.30 / -0.80%
|
37.60
|
37.80
|
37.00
|
37.00
|
37.45
|
36.58
|
2,567,600
|
|
11/29/2023
|
+0.10 / +0.27%
|
37.30
|
37.50
|
37.00
|
37.30
|
37.24
|
36.88
|
1,510,600
|
|
11/28/2023
|
+0.15 / +0.40%
|
36.75
|
37.40
|
36.20
|
37.20
|
36.81
|
36.78
|
1,681,500
|
|
11/27/2023
|
+0.15 / +0.41%
|
36.85
|
37.80
|
36.70
|
37.05
|
37.40
|
36.63
|
2,246,000
|
|
11/24/2023
|
+1.40 / +3.94%
|
35.70
|
36.90
|
35.20
|
36.90
|
35.68
|
36.48
|
2,931,200
|
|
11/23/2023
|
-2.65 / -6.95%
|
38.20
|
38.40
|
35.50
|
35.50
|
37.28
|
35.10
|
5,438,500
|
|
11/22/2023
|
+0.30 / +0.79%
|
37.85
|
38.40
|
37.45
|
38.15
|
38.12
|
37.72
|
4,938,300
|
|
11/21/2023
|
+0.70 / +1.88%
|
37.50
|
38.40
|
37.20
|
37.85
|
37.95
|
37.42
|
3,279,500
|
|
11/20/2023
|
+0.20 / +0.54%
|
36.70
|
37.85
|
36.00
|
37.15
|
37.17
|
36.73
|
2,914,700
|
|
11/17/2023
|
-0.55 / -1.47%
|
37.50
|
38.00
|
35.80
|
36.95
|
37.02
|
36.53
|
4,388,500
|
|
11/16/2023
|
+0.80 / +2.18%
|
36.65
|
37.50
|
36.50
|
37.50
|
37.00
|
37.08
|
2,286,000
|
|
11/15/2023
|
-0.30 / -0.81%
|
37.90
|
37.90
|
36.40
|
36.70
|
37.17
|
36.29
|
3,394,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|