$74.22 -1.00 (%) Navigators Group Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/201574.9875.7874.1874.2269,458
1/29/201575.0676.0074.1675.2255,880
1/28/201575.2075.9673.5774.5171,516
1/27/201573.8975.3573.5474.4850,298
1/26/201573.7774.2072.4973.6941,092
1/23/201573.6373.8972.5173.2137,025
1/22/201571.9873.9370.6873.0830,597
1/21/201570.6971.6469.9671.3545,654
1/20/201570.7571.6169.2670.0230,774
1/16/201568.1270.8868.1270.7541,559
1/15/201569.9169.9168.0068.3951,319
1/14/201570.1771.0069.0069.2154,467
1/13/201571.7873.5470.8271.6054,196
1/12/201571.8171.8570.5871.0539,326
1/9/201572.5572.7871.1371.5241,906
1/8/201572.6573.5472.6572.7853,336
1/7/201571.2072.0170.5971.9734,727
1/6/201572.1172.8270.4670.7628,418
1/5/201571.7372.6771.1772.1125,371
1/2/201573.7374.2071.7872.0038,786
12/31/201474.2274.8673.2573.3438,750
12/30/201473.2274.3673.2273.7229,997
12/29/201472.4873.8572.4773.5225,238
12/26/201472.8472.9372.0272.4822,591
12/24/201472.1273.3072.0472.8013,850
12/23/201472.1773.5171.7772.6335,053
12/22/201470.7272.1570.5472.0374,288
12/19/201470.5570.7270.0170.51115,518
12/18/201470.7271.6870.3870.7273,767
12/17/201470.1570.8469.2870.7256,777
12/16/201470.6870.9969.8670.2581,527
12/15/201471.3371.8070.0170.7226,169
12/12/201471.6472.4070.6271.0131,819
12/11/201472.4873.2872.0072.1927,675
12/10/201473.2273.7572.1672.1733,878
12/9/201473.1173.7473.0973.3660,614
12/8/201473.2874.5073.0173.2482,149
12/5/201473.3674.0473.1273.5753,997
12/4/201473.6474.1273.0073.5156,207
12/3/201473.2374.4573.0773.4735,564
12/2/201473.3273.7072.9673.5580,775
12/1/201473.3773.8472.9072.9637,197
11/28/201473.0974.0372.9573.0512,736
11/26/201473.7574.3273.1273.4131,040
11/25/201473.7574.3572.7473.2835,303
11/24/201472.7073.6172.5473.5631,838
11/21/201472.1572.6171.0572.5657,347
11/20/201469.6871.5069.6771.4439,672
11/19/201470.2070.6969.0269.8626,272
11/18/201470.5971.0069.7070.2721,396
11/17/201470.7071.0869.9370.2931,450
11/14/201471.1371.4470.3670.5915,665
11/13/201471.8372.1570.6671.2317,798
11/12/201472.0972.0970.8571.5722,206
11/11/201470.8772.2270.8572.1241,753
11/10/201471.0072.0970.4070.8563,980
11/7/201470.0070.8569.2570.5545,238
11/6/201468.5869.6066.6168.2333,833
11/5/201469.5269.5268.0468.2326,167
11/4/201466.6268.9566.6268.9122,859
11/3/201468.6768.6766.9167.0837,148
10/31/201468.2368.5767.2968.0944,797
10/30/201466.7767.4865.7967.2327,151
10/29/201466.4866.9465.6166.3728,951
10/28/201465.1466.3764.4866.2869,949
10/27/201464.9965.3164.2864.9422,690
10/24/201464.8765.0263.9064.9020,027
10/23/201464.9865.1064.6864.8217,751
10/22/201462.7865.7762.7864.3933,557
10/21/201464.1465.2364.0365.2125,663
10/20/201463.5164.4963.5164.0327,215
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center