|
Closing price on 2/21/2024
|
|
Open |
38.80 |
High |
39.70 |
Low |
38.70 |
Volume |
2,313,200 |
Split-adjusted Price |
38.56 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2024
|
+0.05 / +0.13%
|
38.80
|
39.70
|
38.70
|
39.00
|
39.13
|
38.56
|
2,313,200
|
|
2/20/2024
|
+0.20 / +0.52%
|
38.90
|
39.30
|
38.75
|
38.95
|
39.02
|
38.51
|
1,907,000
|
|
2/19/2024
|
-0.55 / -1.40%
|
39.50
|
39.50
|
38.70
|
38.75
|
38.98
|
38.31
|
4,675,100
|
|
2/16/2024
|
-0.05 / -0.13%
|
39.35
|
40.20
|
39.30
|
39.30
|
39.63
|
38.86
|
3,021,300
|
|
2/15/2024
|
-0.45 / -1.13%
|
39.80
|
39.90
|
39.25
|
39.35
|
39.47
|
38.91
|
2,564,000
|
|
2/7/2024
|
-0.05 / -0.13%
|
40.10
|
40.10
|
39.25
|
39.80
|
39.51
|
39.35
|
3,298,200
|
|
2/6/2024
|
+0.35 / +0.89%
|
39.60
|
40.30
|
39.50
|
39.85
|
40.02
|
39.40
|
3,050,200
|
|
2/5/2024
|
0.00 / 0.00%
|
39.50
|
39.80
|
38.85
|
39.50
|
39.39
|
39.05
|
2,673,900
|
|
2/2/2024
|
+0.45 / +1.15%
|
39.05
|
41.00
|
39.05
|
39.50
|
40.15
|
39.05
|
6,374,600
|
|
2/1/2024
|
+0.55 / +1.43%
|
38.50
|
39.15
|
38.35
|
39.05
|
38.86
|
38.61
|
1,695,000
|
|
1/31/2024
|
-0.60 / -1.53%
|
39.25
|
39.30
|
38.45
|
38.50
|
38.81
|
38.07
|
2,739,900
|
|
1/30/2024
|
+0.15 / +0.39%
|
38.80
|
39.30
|
38.65
|
39.10
|
38.98
|
38.66
|
2,263,200
|
|
1/29/2024
|
-0.60 / -1.52%
|
39.70
|
39.70
|
38.90
|
38.95
|
39.41
|
38.51
|
1,953,300
|
|
1/26/2024
|
+1.10 / +2.86%
|
38.50
|
39.55
|
38.45
|
39.55
|
39.19
|
39.10
|
5,294,300
|
|
1/25/2024
|
+0.20 / +0.52%
|
38.45
|
38.45
|
38.15
|
38.45
|
38.28
|
38.02
|
1,129,600
|
|
1/24/2024
|
-0.60 / -1.54%
|
38.90
|
38.95
|
38.25
|
38.25
|
38.51
|
37.82
|
3,698,600
|
|
1/23/2024
|
-0.45 / -1.15%
|
39.30
|
39.45
|
38.70
|
38.85
|
38.96
|
38.41
|
1,773,900
|
|
1/22/2024
|
+0.30 / +0.77%
|
39.05
|
39.40
|
38.45
|
39.30
|
38.80
|
38.86
|
3,413,500
|
|
1/19/2024
|
-0.15 / -0.38%
|
39.20
|
39.50
|
38.75
|
39.00
|
39.03
|
38.56
|
3,358,800
|
|
1/18/2024
|
+1.95 / +5.24%
|
37.45
|
39.50
|
37.45
|
39.15
|
38.66
|
38.71
|
8,475,300
|
|
1/17/2024
|
+0.20 / +0.54%
|
37.00
|
37.55
|
36.75
|
37.20
|
37.29
|
36.78
|
2,188,700
|
|
1/16/2024
|
+1.00 / +2.78%
|
35.85
|
37.00
|
35.80
|
37.00
|
36.49
|
36.58
|
1,254,800
|
|
1/15/2024
|
-0.40 / -1.10%
|
36.70
|
36.95
|
36.00
|
36.00
|
36.43
|
35.59
|
1,392,700
|
|
1/12/2024
|
-0.45 / -1.22%
|
36.50
|
36.95
|
36.00
|
36.40
|
36.39
|
35.99
|
2,519,500
|
|
1/11/2024
|
-0.25 / -0.67%
|
37.30
|
37.50
|
36.80
|
36.85
|
37.12
|
36.43
|
1,785,700
|
|
1/10/2024
|
-0.50 / -1.33%
|
37.60
|
38.00
|
37.00
|
37.10
|
37.45
|
36.68
|
2,354,600
|
|
1/9/2024
|
-0.45 / -1.18%
|
38.20
|
38.50
|
37.55
|
37.60
|
37.96
|
37.18
|
1,747,100
|
|
1/8/2024
|
+0.85 / +2.28%
|
37.50
|
38.15
|
37.50
|
38.05
|
37.92
|
37.62
|
4,741,700
|
|
1/5/2024
|
+0.20 / +0.54%
|
36.80
|
37.50
|
36.80
|
37.20
|
37.30
|
36.78
|
2,067,700
|
|
1/4/2024
|
0.00 / 0.00%
|
37.00
|
37.70
|
36.90
|
37.00
|
37.24
|
36.58
|
3,012,500
|
|
|
|
|
|
|
|
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
|
|
|
|
|