$30.00 +0.39 (%) National Interstate Corp - NASDAQ

Dec. 17, 2014 | 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
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
11/5/201429.1129.1528.7628.9825,689
11/4/201428.5829.2928.5828.8767,438
11/3/201428.3828.8528.2928.7620,746
10/31/201428.2828.5828.1528.4427,499
10/30/201427.3628.1327.2027.9217,197
10/29/201427.9828.1127.7327.8618,156
10/28/201427.6328.0227.3927.9726,274
10/27/201427.4327.7527.4127.4413,268
10/24/201427.5427.5426.9827.496,884
10/23/201427.2627.6427.2627.4214,199
10/22/201427.2627.4127.0527.1422,652
10/21/201427.1927.3526.9827.2228,606
10/20/201427.1527.4426.9927.1727,689
10/17/201428.2228.2226.9027.2122,150
10/16/201427.9327.9426.7527.8810,368
10/15/201427.5028.0426.6727.9626,974
10/14/201427.4927.8527.3927.7331,476
10/13/201426.7827.1926.7827.1737,382
10/10/201426.4926.9226.4926.678,461
10/9/201427.6727.6726.5226.6419,111
10/8/201427.3027.7026.9527.6718,706
10/7/201427.5627.8027.3027.3018,909
10/6/201428.1128.1127.5927.7825,188
10/3/201428.1028.1027.9228.0818,305
10/2/201427.7028.0527.5927.9512,693
10/1/201427.5427.9127.4327.6026,965
9/30/201427.8228.0527.7827.9054,903
9/29/201427.7028.0827.7028.0823,064
9/26/201427.8027.9627.4427.8755,994
9/25/201427.9128.0527.6327.6826,921
9/24/201427.6728.0927.6727.9628,069
9/23/201427.7228.0527.4927.5533,442
9/22/201428.2128.3527.8027.9739,286
9/19/201427.9928.3927.2328.27252,906
9/18/201427.9728.2727.9228.0344,051
9/17/201427.6828.1327.6627.9531,577
9/16/201427.8028.2227.6027.9027,432
9/15/201427.9128.0827.6927.7636,721
9/12/201428.0028.0927.9028.0944,879
9/11/201428.0028.2427.8028.1338,935
9/10/201427.9328.1027.7728.0333,719
9/9/201428.2828.2827.8827.9968,064
9/8/201427.9628.0227.8827.9040,948
9/5/201427.8128.0827.8128.0210,498
9/4/201428.0028.1227.7927.898,470
9/3/201428.1028.4127.7528.0038,924
9/2/201428.1028.4827.9228.1025,717
8/29/201427.9428.0927.7628.0028,203
8/28/201428.1928.2127.8127.9412,153
8/27/201428.0128.1327.8328.1115,161
8/26/201427.7528.2627.7528.1911,401
8/25/201428.2928.3527.4227.8419,790
8/22/201428.0528.3028.0028.1812,148
8/21/201427.8528.1827.8028.0419,684
8/20/201427.8928.1127.8928.0115,388
8/19/201428.3428.3427.9328.118,000
8/18/201428.1128.3927.9328.3113,803
8/15/201428.1228.1327.6627.8226,685
8/14/201427.9028.3227.8227.8311,497
8/13/201427.6227.9627.5527.7911,255
8/12/201427.4627.8127.4327.6128,989
8/11/201427.2127.9327.0927.6914,913
8/8/201427.3827.4826.8827.0044,237
8/7/201427.3427.7127.1827.3817,266
8/6/201426.9727.7226.9727.559,714
8/5/201427.1527.4126.8627.2237,513
8/4/201427.3227.4727.2027.4614,222
8/1/201427.0127.4126.6227.3019,815
7/31/201426.3627.2326.0227.0942,475
7/30/201426.2626.7326.0526.6125,817
7/29/201427.5027.5025.6026.0449,629
7/28/201428.3528.4027.8228.1824,942
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center