$25.26 +0.05 (%) National Interstate Corp - NASDAQ

Jul. 31, 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
7/31/201525.3025.6025.1125.2618,721
7/30/201525.2125.4525.0025.2126,735
7/29/201525.2225.4525.0025.1512,296
7/28/201525.3025.5024.8825.0814,044
7/27/201525.0225.3024.7825.0413,755
7/24/201525.2725.5525.0425.1218,334
7/23/201525.4925.5825.1325.2217,216
7/22/201525.8525.8525.3725.404,882
7/21/201526.0226.0725.4025.8311,837
7/20/201525.9026.2025.8525.854,695
7/17/201527.0827.1626.1326.4113,524
7/16/201527.2227.3027.0127.1610,492
7/15/201527.3127.3827.0727.199,578
7/14/201527.1727.3526.9027.2314,249
7/13/201527.6327.6327.2927.448,872
7/10/201527.3127.5026.9927.3517,138
7/9/201527.7927.7926.8627.1411,300
7/8/201527.8127.9027.2727.2810,231
7/7/201527.8928.0927.3127.8514,065
7/6/201528.0628.2027.8027.9314,040
7/2/201527.7028.0927.6927.6911,067
7/1/201527.4027.9727.4027.5811,981
6/30/201527.5928.7227.0827.329,243
6/29/201527.8628.1527.4627.4713,565
6/26/201528.0228.6727.9328.1950,988
6/25/201528.1428.2927.8227.838,998
6/24/201527.8328.2527.7828.0712,407
6/23/201527.7827.9227.5827.848,127
6/22/201527.6727.9027.4427.715,349
6/19/201528.0128.0127.3727.3725,489
6/18/201527.8428.2527.6028.0613,098
6/17/201528.0928.1527.7927.7910,513
6/16/201528.6328.6328.0828.2914,413
6/15/201526.9929.2526.8528.5226,606
6/12/201526.8528.1326.8527.285,502
6/11/201526.9427.1726.7127.059,164
6/10/201526.6226.9526.5426.917,413
6/9/201526.3026.6126.2026.428,542
6/8/201526.8426.8626.5826.688,380
6/5/201526.6326.7626.4326.7311,659
6/4/201526.2726.6926.2626.4610,415
6/3/201526.3026.5926.1226.4210,397
6/2/201526.1426.3025.9926.139,237
6/1/201525.8726.3425.8226.1512,403
5/29/201525.5726.1725.5725.5730,363
5/28/201525.3825.9025.3025.6710,519
5/27/201525.6325.6825.2025.6315,322
5/26/201525.9225.9525.4025.4013,625
5/22/201526.9326.9326.0026.005,831
5/21/201526.5926.9226.2626.778,938
5/20/201526.7026.9626.5226.887,484
5/19/201527.4027.4026.5226.7721,712
5/18/201526.9627.6126.9527.5112,286
5/15/201527.7627.7627.0727.2611,186
5/14/201527.1027.8426.8127.7715,132
5/13/201527.0827.3426.7626.8815,815
5/12/201527.4127.6826.7627.1920,071
5/11/201527.1527.6927.1327.6416,999
5/8/201527.1729.0027.0527.2917,630
5/7/201526.9527.3826.6827.1517,598
5/6/201526.8227.2426.1927.0217,896
5/5/201527.1827.2426.5926.8717,871
5/4/201528.0128.0127.0527.1112,118
5/1/201528.2228.3727.5527.7015,975
4/30/201528.1628.2727.8128.0227,455
4/29/201528.6028.9428.0128.0921,430
4/28/201527.8729.0027.3128.5124,493
4/27/201527.7527.7926.9227.5916,707
4/24/201527.2527.5527.1027.5517,811
4/23/201527.3527.4627.1027.3613,088
4/22/201527.0127.3827.0027.3812,234
4/21/201527.9027.9027.1827.2310,819
4/20/201527.3427.7427.2327.7015,508
4/17/201528.4628.4627.4827.5513,345
4/16/201528.5229.0328.4128.6514,700
4/15/201528.9229.1228.8428.9811,266
4/14/201528.5928.9228.2528.8912,174
4/13/201528.8128.9628.5628.5615,613
4/10/201529.0029.0028.6928.8412,877
4/9/201528.8528.9728.6328.9212,102
4/8/201528.9029.0028.5528.9815,568
4/7/201528.9628.9628.6528.8310,160
4/6/201528.4728.9528.4728.9014,923
4/2/201528.6428.9028.4528.7110,227
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!