$82.61 +0.18 (%) Navigators Group Inc - NASDAQ

Apr. 29, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center