Navigators Group Inc $64.25

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : NAVG  
Industries : Insurance / Property & Casualty Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVG historical data

Date Open High Low Close Volume
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
5/28/201462.7262.8961.6062.1326,674
5/27/201461.7863.1861.2663.0436,637
5/23/201461.6862.0160.9061.7833,379
5/22/201461.3461.8060.9761.4223,149
5/21/201461.6961.7560.4061.3627,752
5/20/201461.9162.4660.7661.5644,338
5/19/201461.9762.4661.7262.0935,694
5/16/201461.3661.9160.5661.8127,094
5/15/201460.5761.4960.5361.3638,814
5/14/201462.4862.4860.6261.0149,537
5/13/201462.0062.1061.1161.2536,886
5/12/201460.3862.4060.1462.0457,579
5/9/201458.5359.9958.5359.9026,714
5/8/201458.1059.7958.1058.8849,766
5/7/201456.5057.1456.0557.0026,096
5/6/201456.7457.0056.1056.3340,378
5/5/201455.9157.1055.5156.7836,204
5/2/201456.7857.8056.3156.4837,817
5/1/201456.6957.1256.1056.7845,772
4/30/201456.8057.3055.9956.9738,906
4/29/201455.8258.3554.4857.1348,848
4/28/201457.4557.5554.3555.2678,297
4/25/201458.5158.5157.0557.2852,876
4/24/201458.9459.3458.4058.9216,775
4/23/201459.2859.8658.7058.7831,054
4/22/201458.4459.4758.4459.2919,550
4/21/201458.3858.7558.1758.4815,767
4/17/201458.2458.7257.7658.4918,289
4/16/201458.6059.2357.8558.2421,728
4/15/201458.9459.3557.5658.0844,122
4/14/201459.8159.8158.0758.6734,302
4/11/201458.7860.7258.7659.0841,298
4/10/201459.8759.9658.8559.4239,589
4/9/201460.0460.0858.5559.9720,763
Trading Center