$77.93 +1.37 (%) Navigators Group Inc - NASDAQ

Mar. 27, 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
3/27/201576.3778.0375.8477.9355,471
3/26/201577.0377.0976.2276.5625,330
3/25/201578.0978.3376.9977.2034,835
3/24/201578.8378.8376.0878.3754,373
3/23/201578.5479.4878.1079.0631,537
3/20/201578.5279.0477.7678.52108,198
3/19/201578.2178.9277.8178.2937,586
3/18/201578.2278.8377.3078.6335,213
3/17/201577.5078.6876.6178.1344,123
3/16/201576.9778.0676.9777.5824,146
3/13/201576.9277.1175.0676.4929,094
3/12/201576.0277.1175.5976.8538,220
3/11/201574.1875.6274.0375.5051,639
3/10/201573.8474.6873.6574.4845,115
3/9/201574.6875.2074.2274.4932,303
3/6/201573.8575.2073.2673.9932,165
3/5/201573.8975.3473.2474.4924,774
3/4/201574.1474.4373.3174.1625,468
3/3/201575.1775.1774.0074.6533,648
3/2/201574.8375.9973.7075.5966,739
2/27/201574.8175.9674.4274.7158,996
2/26/201573.3674.9573.2974.8031,077
2/25/201573.3673.9372.9873.6027,785
2/24/201573.3973.9973.3973.6225,235
2/23/201572.8873.0571.6772.9838,734
2/20/201572.5072.9770.8872.6236,424
2/19/201572.6273.1372.0072.4733,846
2/18/201572.4273.3972.3372.9745,537
2/17/201574.0374.0872.4673.2362,148
2/13/201574.0074.5472.7574.1369,229
2/12/201576.0076.9072.9073.5981,946
2/11/201578.3579.1577.5177.9028,615
2/10/201577.2281.0276.2377.3139,830
2/9/201577.2577.9376.4276.5833,567
2/6/201577.7578.3276.4076.8337,870
2/5/201576.1277.7075.0577.2034,850
2/4/201575.2076.0174.3575.5926,780
2/3/201575.0776.3674.0774.7138,953
2/2/201574.8775.3173.8775.2345,110
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center