|
Closing price on 4/9/2024
|
|
Open |
43.25 |
High |
43.45 |
Low |
42.05 |
Volume |
3,562,400 |
Split-adjusted Price |
42.66 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/9/2024
|
0.00 / 0.00%
|
43.25
|
43.45
|
42.05
|
43.15
|
42.80
|
42.66
|
3,562,400
|
|
4/8/2024
|
-0.55 / -1.26%
|
43.60
|
44.25
|
43.00
|
43.15
|
43.55
|
42.66
|
2,449,600
|
|
4/5/2024
|
-0.85 / -1.91%
|
44.10
|
45.40
|
43.70
|
43.70
|
44.37
|
43.21
|
5,563,600
|
|
4/4/2024
|
-0.15 / -0.34%
|
44.50
|
45.85
|
43.95
|
44.55
|
44.84
|
44.05
|
4,606,400
|
|
4/3/2024
|
+0.25 / +0.56%
|
44.45
|
46.15
|
44.30
|
44.70
|
44.98
|
44.20
|
6,285,200
|
|
4/2/2024
|
+0.65 / +1.48%
|
43.75
|
44.45
|
43.25
|
44.45
|
43.76
|
43.95
|
3,620,800
|
|
4/1/2024
|
+0.45 / +1.04%
|
43.45
|
44.25
|
43.20
|
43.80
|
43.80
|
43.31
|
4,082,300
|
|
3/29/2024
|
-0.45 / -1.03%
|
43.80
|
43.95
|
43.30
|
43.35
|
43.49
|
42.86
|
2,593,500
|
|
3/28/2024
|
-0.40 / -0.90%
|
44.70
|
44.70
|
43.45
|
43.80
|
43.73
|
43.31
|
2,822,000
|
|
3/27/2024
|
-0.10 / -0.23%
|
44.70
|
44.70
|
43.70
|
44.20
|
44.13
|
43.70
|
2,974,900
|
|
3/26/2024
|
+0.65 / +1.49%
|
43.50
|
44.75
|
43.00
|
44.30
|
44.02
|
43.80
|
3,711,700
|
|
3/25/2024
|
+0.20 / +0.46%
|
43.45
|
44.45
|
43.25
|
43.65
|
43.77
|
43.16
|
4,381,200
|
|
3/22/2024
|
+0.15 / +0.35%
|
43.40
|
43.95
|
42.90
|
43.45
|
43.44
|
42.96
|
4,160,300
|
|
3/21/2024
|
+0.50 / +1.17%
|
43.30
|
44.00
|
42.60
|
43.30
|
43.22
|
42.81
|
3,427,600
|
|
3/20/2024
|
+0.80 / +1.90%
|
42.40
|
42.80
|
41.65
|
42.80
|
42.18
|
42.32
|
3,240,300
|
|
3/19/2024
|
-0.80 / -1.87%
|
42.90
|
43.20
|
42.00
|
42.00
|
42.35
|
41.53
|
3,574,200
|
|
3/18/2024
|
-1.05 / -2.39%
|
44.40
|
45.15
|
40.80
|
42.80
|
42.31
|
42.32
|
8,998,700
|
|
3/15/2024
|
-0.75 / -1.68%
|
44.50
|
44.90
|
41.55
|
43.85
|
44.00
|
43.35
|
5,211,800
|
|
3/14/2024
|
+0.10 / +0.22%
|
44.60
|
44.65
|
43.50
|
44.60
|
44.32
|
44.10
|
4,184,600
|
|
3/13/2024
|
+2.00 / +4.71%
|
42.90
|
44.75
|
42.60
|
44.50
|
43.83
|
44.00
|
6,050,800
|
|
3/12/2024
|
+0.60 / +1.43%
|
41.90
|
42.85
|
41.60
|
42.50
|
42.26
|
42.02
|
6,932,100
|
|
3/11/2024
|
0.00 / 0.00%
|
41.90
|
43.10
|
41.40
|
41.90
|
42.11
|
41.43
|
4,199,400
|
|
3/8/2024
|
-1.00 / -2.33%
|
43.30
|
43.30
|
41.80
|
41.90
|
42.17
|
41.43
|
6,649,600
|
|
3/7/2024
|
-0.10 / -0.23%
|
42.65
|
43.45
|
42.40
|
42.90
|
42.86
|
42.42
|
5,389,426
|
|
3/6/2024
|
+0.55 / +1.30%
|
42.40
|
43.90
|
41.70
|
43.00
|
42.42
|
42.51
|
5,955,100
|
|
3/5/2024
|
-0.20 / -0.47%
|
42.75
|
43.45
|
42.30
|
42.45
|
42.62
|
41.97
|
5,504,700
|
|
3/4/2024
|
+2.75 / +6.89%
|
40.80
|
42.65
|
40.75
|
42.65
|
42.31
|
42.17
|
13,276,700
|
|
3/1/2024
|
+0.30 / +0.76%
|
39.80
|
39.95
|
39.30
|
39.90
|
39.60
|
39.45
|
3,456,200
|
|
2/29/2024
|
+1.40 / +3.66%
|
38.50
|
39.70
|
38.15
|
39.60
|
39.28
|
39.15
|
8,044,000
|
|
2/28/2024
|
-0.30 / -0.78%
|
38.70
|
38.75
|
38.00
|
38.20
|
38.25
|
37.77
|
1,742,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,055,800
|
8.00
|
3.90%
|
|
|
AGG
|
183,400
|
16.00
|
1.59%
|
|
|
API
|
1,138,400
|
8.40
|
5.00%
|
|
|
ASM
|
107,700
|
8.66
|
0.35%
|
|
|
BCR
|
2,646,000
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,100
|
10.00
|
4.17%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
1,800
|
23.40
|
0.00%
|
|
|
|
Market Update
Last updated at 11:44:59 AM
|
|
|
|
|