Navigators Group Inc $58.49

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : NAVG  
Industries : Insurance / Property & Casualty Insurance
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVG historical data

Date Open High Low Close Volume
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
4/8/201459.7660.3059.1859.6836,288
4/7/201460.2360.3759.2459.6272,351
4/4/201462.0662.3860.1960.6229,216
4/3/201461.9661.9661.3261.7020,724
4/2/201461.5362.1461.2161.8234,274
4/1/201461.3261.6860.5461.5345,887
3/31/201460.8561.7560.4761.3934,440
3/28/201460.4061.2560.1560.3214,125
3/27/201460.6560.6759.8260.4716,312
3/26/201462.0062.0060.4360.4349,214
3/25/201461.3961.8761.2661.6022,085
3/24/201461.6562.0960.7161.6932,596
3/21/201462.1262.5061.3061.3162,417
3/20/201461.7762.3761.4461.8014,736
3/19/201462.1262.2961.1661.6725,773
3/18/201461.9062.5061.6962.3625,741
3/17/201461.3861.9561.1561.7633,888
3/14/201460.5161.4860.4761.0124,367
3/13/201461.5061.5060.4760.7927,815
3/12/201460.5161.6160.0361.27101,293
3/11/201461.9962.5260.5561.0236,839
3/10/201461.0161.8660.9161.7232,069
3/7/201461.5361.5360.9461.3212,832
3/6/201461.1762.0560.6361.2513,372
3/5/201461.1961.4760.6561.2617,486
3/4/201460.3761.7759.2061.1959,593
3/3/201459.8360.3059.2259.5148,124
2/28/201460.8861.2860.3760.6224,527
2/27/201460.4760.8859.8060.6629,158
2/26/201460.0160.8859.9160.4719,337
2/25/201460.7861.0459.8960.2034,547
2/24/201461.3961.8260.7460.8528,763
2/21/201461.3961.7560.6461.0949,127
2/20/201460.6461.1960.0760.9832,468
2/19/201461.4661.8860.1560.3836,475
2/18/201461.5662.5161.0161.7067,438
2/14/201460.9861.9558.0061.30104,625
2/13/201459.3761.0659.3760.7663,215
2/12/201459.6059.9058.8059.8353,633
2/11/201458.8259.9858.0459.2930,711
2/10/201458.9158.9257.7058.5526,541
2/7/201458.6759.1957.9158.9145,159
2/6/201458.6358.7958.2558.4145,490
2/5/201459.0059.2458.5658.6630,836
2/4/201458.8159.2557.8259.0064,109
2/3/201459.7260.1158.3558.4281,456
1/31/201459.4160.2258.9059.6377,623
1/30/201459.1460.1558.4259.6554,549
1/29/201458.9459.8158.2658.7041,205
1/28/201459.2559.8058.6159.47158,705
1/27/201459.6059.9859.0759.1337,670
1/24/201460.3160.3157.8059.70100,123
1/23/201461.9061.9459.8660.5766,259
1/22/201462.2462.2461.5061.9827,901
1/21/201461.9462.2261.1661.9654,508
1/17/201462.7063.0761.5961.9335,716
1/16/201463.4364.2962.1562.5862,267
1/15/201463.2763.8463.0263.5943,212
1/14/201463.6863.7962.8162.9641,773
1/13/201463.0663.5762.6163.1175,377
1/10/201463.0863.4462.5263.1667,180
1/9/201462.4263.2062.2862.8990,004
1/8/201462.5062.9061.7862.0344,942
1/7/201462.9663.4962.4362.5039,349
1/6/201463.0463.7062.4362.5660,844
1/3/201462.6862.9562.0062.60103,149
1/2/201463.0063.1462.4362.5956,537
12/31/201363.2264.2162.9863.1633,330
12/30/201362.4563.4162.4562.9739,836
12/27/201362.7263.2062.0062.5622,005
12/26/201362.6462.9562.4062.4723,054
12/24/201362.1962.7162.1962.5814,493
12/23/201361.8162.3561.1061.6534,848
12/20/201360.0462.0860.0461.81237,722
12/19/201359.9460.7159.2660.0538,594
12/18/201359.4459.7858.6359.6128,565
12/17/201360.1560.1559.0059.2933,641
12/16/201360.3560.4459.6459.9861,532
12/13/201360.3060.5359.8759.9342,639
12/12/201361.0861.1660.1360.3256,744
12/11/201362.5862.5860.6061.1639,503
12/10/201363.0063.2861.6362.3048,936
12/9/201364.1165.0062.9663.1160,216
12/6/201364.0764.4063.5963.6841,231
12/5/201363.8664.0063.2963.4528,361
12/4/201363.9964.7363.4163.9923,685
12/3/201364.8765.5564.3064.4175,313
12/2/201367.0267.2965.0065.1448,083
11/29/201367.2367.5666.6966.8412,849
11/27/201365.5066.8665.4466.7160,687
11/26/201365.3765.8165.1965.5150,211
11/25/201365.0065.5464.7965.3770,220
11/22/201364.5964.8963.9764.8437,463
Trading Center