$88.82 +1.80 (%) Navigators Group Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NAVG historical data

Date Open High Low Close Volume
6/28/201687.7988.8987.7988.8231,025
6/27/201688.4688.9386.8587.0273,436
6/24/201688.3591.1786.6388.45191,492
6/23/201690.7892.2290.0191.1963,538
6/22/201691.2091.4990.1590.2443,181
6/21/201691.0891.4290.3690.8938,980
6/20/201690.9891.9090.5390.6858,898
6/17/201691.6492.1490.1490.1796,547
6/16/201691.0991.3890.4791.3640,437
6/15/201692.2192.8591.0491.1339,210
6/14/201692.0494.1891.7392.3560,273
6/13/201694.4296.8692.0892.5846,338
6/10/201694.2795.3194.2094.8236,218
6/9/201693.4597.1893.1494.91114,597
6/8/201692.4193.9792.2093.7145,541
6/7/201692.1493.0391.8192.2263,052
6/6/201690.7393.1290.7392.2280,946
6/3/201691.5191.6890.6791.0321,240
6/2/201691.7191.7290.8891.6328,186
6/1/201690.5491.8189.8191.4826,979
5/31/201690.6291.7889.2491.0860,275
5/27/201690.0192.6790.0190.5641,903
5/26/201689.0990.5187.5989.6137,386
5/25/201689.5091.5187.8388.6128,272
5/24/201687.5689.9687.5689.6552,479
5/23/201687.2087.7786.5987.4430,179
5/20/201686.8888.6886.8887.7332,454
5/19/201688.8388.8385.7486.4052,901
5/18/201686.0988.3986.0987.5239,449
5/17/201687.9488.3685.3386.0375,071
5/16/201688.0790.8787.7187.8336,720
5/13/201688.4189.2588.0288.1925,647
5/12/201687.5088.7385.8588.4270,605
5/11/201688.3089.2587.1787.2081,336
5/10/201686.2788.4986.1388.4369,434
5/9/201685.3987.1783.5186.25114,629
5/6/201684.3687.3083.9985.69150,974
5/5/201683.2684.2882.7782.9927,655
5/4/201683.0983.4482.8182.9630,798
5/3/201682.5083.4680.9383.1747,784
5/2/201683.0084.2882.2982.9150,286
4/29/201682.3783.1680.8082.6118,589
4/28/201683.0283.3681.9382.4320,924
4/27/201683.2583.8382.9583.4721,691
4/26/201681.8583.5881.6883.3441,780
4/25/201681.9882.4681.3381.9639,561
4/22/201682.0082.6481.5982.3658,012
4/21/201683.0583.3581.5181.6846,081
4/20/201683.0983.9682.6082.9128,202
4/19/201682.7983.5482.7983.2535,909
4/18/201682.6083.2282.5282.9986,788
4/15/201682.3884.3382.1182.5527,712
4/14/201682.6183.0082.1282.5633,894
4/13/201681.2082.5281.1482.5084,221
4/12/201680.9781.5080.1681.1143,156
4/11/201681.6882.6780.9081.0743,771
4/8/201683.0183.1481.2681.9529,631
4/7/201682.1183.1181.5282.4069,077
4/6/201683.3683.6881.7082.3155,854
4/5/201683.2783.7782.9383.1550,658
4/4/201684.1684.1682.7483.6354,924
4/1/201683.3084.4683.2084.2619,232
3/31/201684.7684.8583.2083.8731,099
3/30/201684.9684.9684.2284.4527,279
3/29/201683.1084.8081.9984.7228,978
3/28/201682.6084.0982.0083.4436,716
3/24/201682.2782.9081.3282.6036,721
3/23/201683.2183.7882.5582.5533,710
3/22/201682.8684.1682.8683.4924,297
3/21/201682.7183.8382.6483.4231,022
3/18/201684.8484.8482.9883.1189,727
3/17/201682.3484.8782.2584.4446,686
3/16/201682.2283.4682.1282.5448,098
3/15/201682.1783.3682.0982.3532,858
3/14/201683.0683.6181.9682.6631,992
3/11/201682.0284.1181.9783.4940,766
3/10/201682.0382.3980.7281.4554,236
3/9/201683.1883.4281.5081.8959,735
3/8/201682.4183.6481.0382.7370,103
3/7/201681.2383.0381.1383.0176,246
3/4/201681.4981.9580.4181.8045,485
3/3/201682.0283.3681.0881.5137,756
3/2/201682.9383.6981.4582.0237,498
3/1/201681.4883.5081.4083.1883,294
2/29/201681.5882.4580.9180.9845,013
2/26/201683.3283.3281.3681.6836,639
2/25/201683.8484.2182.6683.4259,706
2/24/201682.2584.0382.0683.6144,172
2/23/201682.9984.2882.3682.8639,379
2/22/201683.5884.3982.9283.3144,460
2/19/201681.7383.2380.2583.1549,553
2/18/201680.8681.7980.5781.7238,240
2/17/201680.3981.4380.3380.6464,195
2/16/201681.0581.1478.7179.9342,225
2/12/201680.1980.8378.4680.3067,653
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center