|
Closing price on 5/31/2024
|
|
Open |
43.20 |
High |
44.40 |
Low |
43.20 |
Volume |
2,649,200 |
Split-adjusted Price |
44.00 |
|
|
NLG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/31/2024
|
+0.30 / +0.69%
|
43.20
|
44.40
|
43.20
|
44.00
|
44.05
|
44.00
|
2,649,200
|
|
5/30/2024
|
-0.70 / -1.58%
|
43.35
|
44.05
|
42.95
|
43.70
|
43.44
|
43.70
|
1,728,146
|
|
5/29/2024
|
+0.70 / +1.60%
|
43.90
|
44.60
|
43.50
|
44.40
|
44.01
|
44.40
|
2,840,400
|
|
5/28/2024
|
+0.30 / +0.68%
|
43.90
|
44.55
|
43.60
|
44.20
|
43.94
|
43.70
|
2,197,500
|
|
5/27/2024
|
0.00 / 0.00%
|
43.90
|
44.20
|
43.00
|
43.90
|
43.66
|
43.40
|
1,561,600
|
|
5/24/2024
|
-2.00 / -4.36%
|
45.25
|
45.85
|
42.70
|
43.90
|
44.56
|
43.40
|
5,661,300
|
|
5/23/2024
|
+0.80 / +1.77%
|
44.90
|
45.90
|
44.10
|
45.90
|
45.09
|
45.38
|
3,219,800
|
|
5/22/2024
|
+1.00 / +2.27%
|
44.10
|
45.25
|
44.10
|
45.10
|
44.78
|
44.59
|
5,382,300
|
|
5/21/2024
|
+0.45 / +1.03%
|
43.55
|
44.35
|
43.45
|
44.10
|
43.87
|
43.60
|
2,913,600
|
|
5/20/2024
|
-0.35 / -0.80%
|
44.35
|
44.35
|
43.65
|
43.65
|
43.86
|
43.16
|
3,693,800
|
|
5/17/2024
|
0.00 / 0.00%
|
43.60
|
44.00
|
43.05
|
44.00
|
43.61
|
43.50
|
3,150,000
|
|
5/16/2024
|
+1.60 / +3.77%
|
42.45
|
44.00
|
42.45
|
44.00
|
43.38
|
43.50
|
5,102,200
|
|
5/15/2024
|
+0.70 / +1.68%
|
41.70
|
42.50
|
41.20
|
42.40
|
41.79
|
41.92
|
2,822,100
|
|
5/14/2024
|
+0.15 / +0.36%
|
41.50
|
41.75
|
41.10
|
41.70
|
41.48
|
41.23
|
2,004,000
|
|
5/13/2024
|
+0.20 / +0.48%
|
42.00
|
42.00
|
41.30
|
41.55
|
41.54
|
41.08
|
1,626,000
|
|
5/10/2024
|
+0.55 / +1.35%
|
40.65
|
42.00
|
40.45
|
41.35
|
41.12
|
40.88
|
3,634,000
|
|
5/9/2024
|
-0.20 / -0.49%
|
41.05
|
41.40
|
40.35
|
40.80
|
40.67
|
40.34
|
3,029,000
|
|
5/8/2024
|
-0.20 / -0.49%
|
40.50
|
41.00
|
39.90
|
41.00
|
40.55
|
40.54
|
3,137,200
|
|
5/7/2024
|
+0.60 / +1.48%
|
40.80
|
41.40
|
40.65
|
41.20
|
41.05
|
40.73
|
5,122,500
|
|
5/6/2024
|
-0.20 / -0.49%
|
40.20
|
41.00
|
40.20
|
40.60
|
40.59
|
40.14
|
2,821,900
|
|
5/3/2024
|
+1.55 / +3.95%
|
39.25
|
40.80
|
38.80
|
40.80
|
40.00
|
40.34
|
5,031,300
|
|
5/2/2024
|
+1.35 / +3.56%
|
37.85
|
39.25
|
36.85
|
39.25
|
38.10
|
38.81
|
2,940,400
|
|
4/26/2024
|
0.00 / 0.00%
|
37.55
|
38.20
|
37.35
|
37.90
|
37.77
|
37.47
|
2,927,000
|
|
4/25/2024
|
-0.60 / -1.56%
|
38.50
|
38.50
|
37.35
|
37.90
|
37.79
|
37.47
|
2,727,800
|
|
4/24/2024
|
+2.50 / +6.94%
|
36.90
|
38.50
|
36.50
|
38.50
|
37.72
|
38.07
|
3,015,000
|
|
4/23/2024
|
-1.10 / -2.96%
|
37.00
|
37.20
|
36.00
|
36.00
|
36.31
|
35.59
|
3,279,800
|
|
4/22/2024
|
+1.10 / +3.06%
|
36.60
|
37.20
|
36.30
|
37.10
|
36.75
|
36.68
|
3,083,800
|
|
4/19/2024
|
-2.00 / -5.26%
|
37.00
|
37.45
|
35.75
|
36.00
|
36.63
|
35.59
|
4,723,600
|
|
4/17/2024
|
-1.30 / -3.31%
|
39.40
|
39.40
|
38.00
|
38.00
|
38.57
|
37.57
|
2,793,700
|
|
4/16/2024
|
-0.50 / -1.26%
|
39.80
|
39.80
|
37.90
|
39.30
|
38.76
|
38.86
|
4,053,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,141,900
|
7.70
|
1.32%
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|