$64.03 +0.39 (%) Navigators Group Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVG historical data

Date Open High Low Close Volume
10/17/201464.7564.8363.2263.6437,395
10/16/201463.7964.8863.1363.9136,916
10/15/201463.7564.7463.1564.5239,074
10/14/201463.7264.9163.5764.4836,176
10/13/201462.0163.9661.4363.2142,588
10/10/201461.5163.2061.5062.3333,235
10/9/201463.4963.4961.6361.7626,792
10/8/201461.5563.5061.5063.3235,791
10/7/201462.0062.6461.3561.6335,477
10/6/201462.7563.0262.0662.4438,965
10/3/201462.0262.9961.6762.4619,260
10/2/201461.6362.2861.5161.6621,460
10/1/201461.6462.0561.1361.5034,513
9/30/201461.3262.1061.2361.5048,073
9/29/201462.1662.2461.6861.8240,364
9/26/201461.5362.9361.5362.5224,704
9/25/201461.2161.9061.2161.5026,328
9/24/201461.7262.0261.4261.6420,122
9/23/201461.8961.8961.1961.5549,464
9/22/201463.0763.0761.7461.8529,332
9/19/201463.5664.2062.4663.3149,720
9/18/201463.2663.6362.5663.4823,597
9/17/201462.6763.1862.5362.6716,120
9/16/201461.7962.9861.7962.4827,579
9/15/201461.9463.0161.9262.3720,212
9/12/201462.8563.1161.8962.2130,538
9/11/201462.2263.2862.2262.7316,222
9/10/201462.1262.9161.9462.5524,667
9/9/201463.1163.1162.0162.2325,565
9/8/201463.2063.4562.6063.4030,580
9/5/201463.0263.5062.6663.2213,619
9/4/201464.2364.4663.3363.388,867
9/3/201465.0265.3863.8564.2127,126
9/2/201464.3465.1063.4764.7222,120
8/29/201464.1064.3363.6264.2519,078
8/28/201464.4364.5163.9664.119,698
8/27/201464.7165.2264.4864.6312,050
8/26/201464.5664.9564.3864.5515,800
8/25/201464.7965.1964.0364.5523,738
8/22/201464.8864.8864.2664.5913,440
8/21/201464.1864.8963.6264.7516,891
8/20/201464.6364.6363.4364.1316,016
8/19/201465.2065.6664.2364.7930,945
8/18/201464.7165.1863.6065.1442,573
8/15/201464.0864.1863.2064.0132,976
8/14/201463.6663.6663.1563.5111,980
8/13/201462.8163.5562.7163.4515,326
8/12/201462.2063.1061.4363.0224,283
8/11/201462.6963.1562.1062.6037,602
8/8/201461.5062.6661.0162.4636,852
8/7/201462.0862.4461.3161.5416,988
8/6/201461.7962.6161.7961.8815,668
8/5/201461.6862.7461.4061.9520,828
8/4/201461.4762.4061.1461.9560,289
8/1/201460.9861.7360.9861.4746,480
7/31/201460.7961.8060.0360.8041,738
7/30/201462.3462.7261.0061.1343,466
7/29/201462.9763.1662.0262.0421,130
7/28/201463.3063.3060.7362.9130,626
7/25/201463.1963.8162.8963.0428,408
7/24/201464.3665.5062.9763.7118,750
7/23/201463.8564.6563.1464.0422,285
7/22/201464.7664.9963.8063.8523,587
7/21/201464.9165.2064.3364.3823,303
7/18/201464.1065.2763.9565.1829,940
7/17/201464.5365.0264.2264.3839,537
7/16/201465.4165.4164.5464.7139,622
7/15/201465.9165.9164.6764.8952,678
7/14/201466.5666.5665.3265.6143,133
7/11/201465.1766.1464.8865.7930,641
7/10/201464.5565.9964.3265.6336,617
7/9/201466.0766.0765.3065.3729,976
7/8/201465.5066.1065.3165.9758,036
7/7/201466.5066.6265.4965.6341,826
7/3/201466.5366.8066.2266.7430,719
7/2/201467.2567.3066.2266.4035,601
7/1/201467.2668.2566.9567.2589,142
6/30/201466.0567.2265.6367.0551,474
6/27/201465.1466.5265.0066.2674,838
6/26/201465.5865.8264.8565.5926,453
6/25/201465.0365.7964.8865.5034,080
6/24/201465.4066.1565.2365.5242,043
6/23/201465.7166.1564.8365.7950,690
6/20/201465.6665.9865.5365.7591,789
6/19/201465.7565.7865.2065.6634,812
6/18/201464.5566.0864.3165.7855,148
6/17/201463.6364.9363.1664.7247,041
6/16/201463.8063.9462.5763.8752,611
6/13/201464.4464.7063.8263.9123,319
6/12/201464.5565.0063.6364.4338,565
6/11/201464.9064.9464.4064.5697,295
6/10/201464.7965.4464.3665.0257,796
6/9/201464.1964.4363.7264.1638,064
6/6/201464.2564.7764.0364.5038,436
6/5/201462.7164.2361.9364.2048,376
6/4/201461.7562.5761.7562.2734,048
6/3/201462.3762.7561.6362.0824,826
6/2/201462.2262.7561.8762.4933,046
5/30/201462.8362.8461.7162.3136,495
5/29/201462.6063.0062.1162.5921,543
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center