$28.50 +0.42 (%) National Interstate Corp - NASDAQ

Apr. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATL historical data

Date Open High Low Close Volume
4/1/201528.4528.6628.1528.5013,437
3/31/201528.5628.5927.6928.0820,895
3/30/201528.4028.8728.3728.799,889
3/27/201528.6828.7228.3728.5110,109
3/26/201528.5828.8228.5328.548,058
3/25/201528.8429.0228.6028.7816,007
3/24/201528.7828.9328.5528.6620,713
3/23/201529.3429.3428.4628.7916,732
3/20/201528.8128.9928.5828.5829,273
3/19/201529.4129.4128.6928.799,472
3/18/201528.0628.6927.7428.5111,104
3/17/201527.3930.4927.2928.0925,006
3/16/201527.6027.8627.3427.439,115
3/13/201527.2727.5427.2727.541,991
3/12/201526.9527.4526.9527.419,679
3/11/201526.6226.8926.3726.7121,971
3/10/201526.6026.8926.3726.6314,600
3/9/201527.3927.3926.6026.7711,664
3/6/201526.9227.1026.9226.9311,701
3/5/201527.4427.4426.8927.004,389
3/4/201527.2527.3426.8726.885,225
3/3/201526.9727.3426.9527.0713,561
3/2/201526.6326.9826.6326.979,016
2/27/201526.6426.9026.6426.7822,294
2/26/201526.8526.8926.6926.7614,041
2/25/201526.3227.0026.1626.9014,545
2/24/201526.5226.5226.0526.265,759
2/23/201526.0626.2226.0226.142,978
2/20/201526.4626.4625.8626.199,275
2/19/201525.9526.5625.9226.3912,930
2/18/201526.1126.2925.7525.8318,806
2/17/201526.6726.8126.1626.3212,998
2/13/201526.8626.9226.5826.869,488
2/12/201526.6026.9926.6026.9718,398
2/11/201526.6226.9126.5826.618,068
2/10/201526.5726.9226.5626.786,178
2/9/201526.6026.8226.5626.566,924
2/6/201526.7627.0826.3626.5717,264
2/5/201526.5826.9126.4526.7421,438
2/4/201526.8627.2326.4626.5613,959
2/3/201526.6126.7726.0126.6231,889
2/2/201525.9726.9025.6626.7418,083
1/30/201526.6426.8425.6625.7733,786
1/29/201526.9526.9526.4826.8343,205
1/28/201526.9526.9526.6526.6815,488
1/27/201526.8626.9726.6126.8416,975
1/26/201526.9227.0026.5826.9727,571
1/23/201526.5026.9524.6026.82503,682
1/22/201526.3926.5726.0326.518,759
1/21/201526.8326.8325.8925.8915,694
1/20/201527.1327.2226.6926.899,091
1/16/201527.0228.4127.0227.7710,204
1/15/201527.2327.4926.9127.1215,491
1/14/201527.3927.7326.9627.7341,018
1/13/201527.5527.8227.3027.6530,075
1/12/201528.0528.0527.3027.5112,854
1/9/201528.1128.3528.0128.144,107
1/8/201528.1628.6428.0628.549,667
1/7/201527.9828.4027.9328.366,171
1/6/201528.2028.4428.1228.277,856
1/5/201528.8728.8728.4028.5711,447
1/2/201530.0030.0028.8529.006,184
12/31/201429.9529.9929.7929.805,053
12/30/201429.7630.0029.7629.875,324
12/29/201429.6129.9929.2629.719,808
12/26/201429.9029.9029.2829.597,295
12/24/201429.9929.9929.6229.683,823
12/23/201429.0329.7829.0329.487,099
12/22/201428.8329.0028.7628.9316,758
12/19/201428.8529.3828.6228.6755,062
12/18/201430.2230.2228.8728.9825,752
12/17/201429.7330.2129.4330.0020,050
12/16/201429.8129.9529.5929.6115,997
12/15/201429.8230.1929.6929.7314,727
12/12/201429.7630.1028.8829.6911,183
12/11/201429.2630.2329.2630.1010,676
12/10/201430.2630.4029.6729.6917,766
12/9/201429.8130.5429.4730.2031,323
12/8/201429.9430.3129.8830.1430,625
12/5/201429.3830.1129.3830.0811,472
12/4/201429.4829.6029.0429.357,767
12/3/201429.4829.9429.0929.4945,231
12/2/201429.1629.4528.9929.448,159
12/1/201428.7329.0128.6729.017,882
11/28/201429.0529.2228.6228.636,824
11/26/201428.9529.2328.7329.197,339
11/25/201428.9828.9928.7228.7720,040
11/24/201428.8629.1628.8628.9811,016
11/21/201429.0029.1328.7528.9031,614
11/20/201428.7329.0528.6728.8513,676
11/19/201428.4628.8928.4628.7320,621
11/18/201428.8128.8328.4928.8016,668
11/17/201428.4828.6628.2828.5221,078
11/14/201428.7328.9328.3728.4222,268
11/13/201428.7628.9128.6528.686,943
11/12/201428.7229.0528.6928.999,679
11/11/201428.8329.1928.7029.0220,810
11/10/201429.0729.1828.6729.1023,836
11/7/201428.9029.1028.9029.0134,524
11/6/201428.7128.9628.7128.7413,851
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center