NATIONAL INTERSTATE $28.99

down -0.79


22/5/2013 04:22 PM  |  NASDAQ : NATL  |  Industries : Finance and Insurance / Insurance Carriers
Type:

NATL historical data

Date Open High Low Close Volume
5/22/2013 30.30 30.30 28.78 28.99 52
5/21/2013 30.27 30.35 29.70 29.89 54
5/20/2013 29.50 30.40 29.50 30.27 114
5/17/2013 29.53 30.29 29.53 29.67 236
5/16/2013 29.47 29.59 28.51 29.49 22
5/15/2013 29.10 29.92 29.01 29.41 199
5/14/2013 28.93 29.91 28.93 29.39 70
5/13/2013 29.58 29.70 28.57 29.15 133
5/10/2013 29.09 29.47 28.91 29.26 45
5/9/2013 29.16 29.70 29.13 29.14 86
5/8/2013 27.85 29.70 27.85 29.28 134
5/7/2013 27.40 28.44 26.62 27.84 375
5/6/2013 28.58 28.58 26.66 27.31 115
5/3/2013 27.85 29.13 27.85 28.51 65
5/2/2013 27.14 27.45 26.45 27.44 499
5/1/2013 29.34 29.34 26.96 26.96 287
4/30/2013 30.11 31.30 28.97 29.05 169
4/29/2013 30.40 30.40 29.22 29.53 268
4/26/2013 28.75 29.60 28.75 29.35 175
4/25/2013 28.90 29.55 28.61 28.78 132
4/24/2013 28.56 28.89 28.12 28.63 44
4/23/2013 28.30 28.83 28.18 28.71 62
4/22/2013 27.73 28.42 27.24 28.07 213
4/19/2013 27.27 27.59 27.27 27.57 51
4/18/2013 27.28 27.60 27.22 27.27 96
4/17/2013 26.85 28.33 26.69 27.12 188
4/16/2013 27.32 28.07 26.63 27.14 276
4/15/2013 28.57 29.17 27.00 27.03 175
4/12/2013 29.00 29.12 28.50 28.80 157
4/11/2013 28.94 29.70 28.94 29.33 30
4/10/2013 28.81 29.10 28.03 28.89 77
4/9/2013 28.55 29.27 28.20 28.51 188
4/8/2013 28.66 28.75 28.19 28.37 155
4/5/2013 28.58 30.29 28.45 28.47 123
4/4/2013 29.09 29.39 28.69 29.01 126
4/3/2013 29.48 29.48 28.80 29.06 93
4/2/2013 29.62 29.86 29.16 29.35 34
4/1/2013 29.11 29.54 28.83 29.34 76
3/28/2013 29.34 30.16 28.87 29.98 321
3/27/2013 29.41 29.41 28.99 29.23 158
3/26/2013 30.28 30.28 29.57 29.78 86
3/25/2013 30.07 30.37 29.64 30.24 98
3/22/2013 31.07 31.33 29.85 30.07 342
3/21/2013 32.29 32.29 31.15 31.33 77
3/20/2013 32.15 32.65 32.11 32.61 83
3/19/2013 32.80 33.00 32.20 32.40 116
3/18/2013 33.78 34.31 32.89 33.00 208
3/15/2013 34.01 34.31 33.30 34.30 353
3/14/2013 32.99 33.94 32.80 33.93 91
3/13/2013 32.56 33.00 32.23 32.94 101
3/12/2013 33.15 33.15 32.38 32.69 184
3/11/2013 34.03 34.15 33.10 33.12 162
3/8/2013 34.89 34.89 34.01 34.12 160
3/7/2013 34.59 34.78 34.29 34.50 171
3/6/2013 34.87 34.87 34.26 34.49 119
3/5/2013 34.75 35.23 34.33 34.93 224
3/4/2013 33.46 34.78 33.40 34.68 333
3/1/2013 33.00 33.95 32.65 33.54 218
2/28/2013 34.51 34.52 32.76 33.28 484
2/27/2013 33.95 35.01 33.08 34.37 219
2/26/2013 33.71 34.22 33.18 33.18 161
2/25/2013 33.98 34.81 33.13 33.61 300
2/22/2013 33.57 34.10 33.35 33.66 132
2/21/2013 32.53 33.89 32.50 33.40 162
2/20/2013 34.45 34.45 32.74 32.93 369
2/19/2013 34.22 34.68 33.86 34.54 469
2/15/2013 34.53 34.53 33.83 34.02 218
2/14/2013 34.00 34.68 33.47 34.30 332
2/13/2013 33.80 34.25 33.65 34.10 929
2/12/2013 32.13 33.84 31.87 33.65 325
2/11/2013 32.32 32.50 31.77 32.33 120
2/8/2013 31.91 32.49 31.45 32.25 217
2/7/2013 31.52 31.91 31.25 31.76 114
2/6/2013 31.50 31.65 31.25 31.57 143
2/5/2013 30.75 31.51 30.75 31.50 158
2/4/2013 31.05 31.22 30.59 30.93 165
2/1/2013 30.59 31.40 30.59 31.39 148
1/31/2013 30.35 31.08 30.13 30.50 207
1/30/2013 30.38 30.61 30.18 30.35 153
1/29/2013 30.28 30.75 29.83 30.50 215
1/28/2013 30.29 30.47 29.78 30.40 107
1/25/2013 30.84 30.87 30.02 30.34 302
1/24/2013 30.24 31.21 30.24 30.82 1163
1/23/2013 30.22 30.56 29.79 30.30 281
1/22/2013 29.45 30.31 29.39 30.29 191
1/18/2013 29.80 29.80 29.28 29.52 109
1/17/2013 29.80 30.10 29.65 29.82 211
1/16/2013 30.19 30.19 29.45 29.80 180
1/15/2013 29.87 30.36 29.68 30.16 379
1/14/2013 29.80 30.16 29.66 29.98 98
1/11/2013 30.10 30.14 29.59 29.99 114
1/10/2013 30.03 30.21 29.40 30.08 87
1/9/2013 29.67 29.91 29.30 29.88 154
1/8/2013 29.14 29.65 28.80 29.58 114
1/7/2013 29.57 29.57 29.01 29.21 127
1/4/2013 29.58 29.71 29.16 29.61 103
1/3/2013 29.70 29.99 29.41 29.50 157
1/2/2013 29.20 29.84 28.97 29.75 385
12/31/2012 28.02 29.08 27.97 28.82 134
12/28/2012 27.75 28.48 27.70 27.91 272
Marketplace
Trading Center