$78.95 -0.61 (%) Navigators Group Inc - NASDAQ

Feb. 12, 2016 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVG historical data

Date Open High Low Close Volume
2/11/201681.0081.0574.7479.5688,713
2/10/201684.4185.2083.9084.4957,050
2/9/201684.3985.0582.7184.41114,527
2/8/201682.5686.2282.2585.1930,964
2/5/201684.4485.1782.5683.7260,041
2/4/201685.7986.0884.2684.9331,450
2/3/201687.4087.4085.1985.8757,020
2/2/201686.2687.4585.3786.7936,995
2/1/201687.0187.4086.4386.6860,469
1/29/201684.6187.8684.6187.6150,382
1/28/201684.0785.1083.7384.6937,071
1/27/201685.1285.1983.4583.9753,568
1/26/201684.9086.4783.9285.1434,324
1/25/201684.8085.3684.3284.9449,499
1/22/201684.5285.4483.3785.4344,226
1/21/201681.4384.8481.4384.2186,871
1/20/201680.6582.6879.7081.6872,079
1/19/201681.7782.0180.5681.3637,071
1/15/201680.3182.5379.6981.5641,048
1/14/201681.2488.0081.2282.0552,074
1/13/201683.3483.6080.2481.0771,486
1/12/201684.0684.2482.3083.0240,439
1/11/201683.5584.6883.1983.9423,119
1/8/201685.6685.9082.6783.1657,156
1/7/201684.9686.3584.6785.5380,862
1/6/201684.2286.6784.2286.1072,884
1/5/201683.9085.3883.9085.1739,533
1/4/201684.6386.0182.8183.5237,647
12/31/201587.7988.6985.7585.7922,826
12/30/201588.0088.2887.4487.6524,730
12/29/201586.8888.2086.8588.1724,657
12/28/201585.9286.9385.5986.9025,952
12/24/201584.7186.5484.7186.0625,909
12/23/201586.1986.1984.4384.9556,653
12/22/201583.3485.9982.8885.5140,177
12/21/201583.9984.7282.2983.2770,410
12/18/201585.0285.0383.4383.55109,416
12/17/201586.5888.6485.2485.4030,167
12/16/201587.0087.3685.8686.3436,789
12/15/201585.7786.9084.4486.4833,393
12/14/201585.0785.6084.2185.2244,456
12/11/201584.2485.6284.0084.8444,045
12/10/201586.3686.6484.3285.2338,628
12/9/201586.8187.4385.9186.2623,960
12/8/201587.6488.0586.5586.9615,748
12/7/201588.4288.6486.8387.9536,357
12/4/201586.4188.5486.4188.2039,175
12/3/201587.2688.2886.2286.3222,988
12/2/201587.5388.1587.1187.1619,465
12/1/201586.4587.8086.0887.6157,067
11/30/201586.5487.2285.8486.2639,006
11/27/201585.5786.8085.5786.5110,214
11/25/201585.8086.0085.3685.8419,804
11/24/201586.3286.3285.4485.8036,366
11/23/201587.5487.5486.2786.9815,629
11/20/201586.5787.4986.5787.2434,565
11/19/201585.5686.4885.3586.0023,410
11/18/201585.1985.7884.1685.6823,294
11/17/201585.0286.0184.6284.7231,785
11/16/201584.0685.0383.4084.9328,613
11/13/201583.8084.6083.4084.0622,058
11/12/201585.6285.8784.0584.1230,428
11/11/201586.2686.4885.7685.7622,410
11/10/201585.3986.4085.3985.9434,264
11/9/201585.6386.6583.5785.5461,354
11/6/201585.0086.0581.0685.6470,569
11/5/201586.1686.1685.3185.6235,712
11/4/201585.4385.9984.4385.9054,490
11/3/201584.7685.6084.3985.4755,302
11/2/201585.2986.0184.2984.9164,612
10/30/201588.2388.2385.2785.3566,350
10/29/201587.8789.1487.6288.1432,563
10/28/201585.3188.3178.2588.2864,656
10/27/201585.3886.6684.9985.1565,359
10/26/201585.8785.8985.0385.5434,961
10/23/201586.0786.1985.0586.0123,752
10/22/201585.2085.9784.5685.7639,251
10/21/201584.8485.5584.3284.7251,484
10/20/201584.2685.6084.2684.8023,608
10/19/201583.3784.5683.1884.0635,185
10/16/201583.8984.4482.1783.6636,184
10/15/201581.9883.9681.9883.8471,025
10/14/201582.8083.0581.5181.6226,515
10/13/201582.9083.4682.4282.6523,977
10/12/201582.2883.1681.6583.0054,873
10/9/201582.4083.2481.8081.9970,545
10/8/201580.5582.7580.3382.7342,034
10/7/201579.2480.4279.1580.2348,527
10/6/201579.6579.9978.9179.1542,072
10/5/201578.6379.7678.6379.5624,228
10/2/201577.1078.1976.4978.1335,257
10/1/201578.0078.1876.7577.7253,181
9/30/201578.8978.9277.8577.9872,548
9/29/201578.5278.7478.0678.3647,246
9/28/201579.1480.1678.4878.6584,845
9/25/201578.5280.0377.4279.6074,052
9/24/201576.6878.3176.2178.00103,392
9/23/201576.6577.5676.0776.7860,621
9/22/201576.6476.7175.7776.4054,876
9/21/201576.7477.8076.5777.0035,708
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center