$105.75 -1.05 (%) Navigators Group Inc - NASDAQ

Dec. 2, 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
12/2/2016106.55107.50105.10105.7544,832
12/1/2016105.25107.75105.25106.8038,453
11/30/2016108.30108.30105.30105.4051,954
11/29/2016107.60108.25106.95107.8031,254
11/28/2016106.50112.08106.50107.1549,574
11/25/2016106.35107.85106.35107.1021,788
11/23/2016103.40104.60103.40104.5584,668
11/22/2016103.80103.90102.95103.8062,427
11/21/2016103.80104.20103.15103.8035,123
11/18/2016103.80104.35103.10103.8062,313
11/17/2016104.45105.35102.25103.8067,885
11/16/2016104.65106.80104.15104.6555,279
11/15/2016106.25107.25104.60104.6536,860
11/14/2016106.85107.80105.40107.0557,037
11/11/2016101.40106.00101.40105.5582,805
11/10/201699.05103.0598.25102.0567,546
11/9/201695.5599.1595.5598.9550,522
11/8/201693.7596.1592.7095.4051,213
11/7/201693.7594.1092.2093.7063,452
11/4/201698.5098.5092.7193.3073,084
11/3/201692.6594.3591.7594.3563,964
11/2/201691.9093.0591.7092.8030,270
11/1/201693.0593.7390.8592.3552,343
10/31/201692.5093.6091.9593.2043,347
10/28/201691.5593.3091.5592.6033,719
10/27/201693.4093.4090.7591.6550,500
10/26/201693.8594.2593.1093.4525,744
10/25/201693.9594.3092.6594.1538,795
10/24/201693.9594.9093.0594.2523,261
10/21/201693.5894.1592.7593.4327,632
10/20/201696.7396.7394.1394.3140,895
10/19/201697.0697.4796.5996.8725,201
10/18/201696.9497.3196.5597.0633,981
10/17/201696.5797.5196.2396.5119,826
10/14/201697.3297.7596.4796.9634,483
10/13/201697.1297.7296.2896.9727,062
10/12/201697.1098.3996.7197.3987,461
10/11/201697.0897.4396.6497.3451,357
10/10/201696.4797.4494.4897.1655,269
10/7/201696.5698.3996.5497.09100,617
10/6/201697.8397.8395.9696.3433,571
10/5/201696.9498.9996.9097.92137,960
10/4/201696.7096.7094.8996.2725,886
10/3/201696.4396.9195.6896.1539,908
9/30/201695.1798.0395.1696.9253,591
9/29/201696.2096.2094.6395.0323,785
9/28/201695.6398.5395.2796.5927,898
9/27/201695.3895.9694.5995.1633,202
9/26/201696.6297.1395.1295.1835,328
9/23/201697.0597.0996.3896.9758,829
9/22/201696.4197.6595.9997.6341,457
9/21/201695.0996.1494.5695.9935,426
9/20/201694.3995.2194.2594.7240,026
9/19/201693.2694.0192.7693.9632,081
9/16/201693.7893.7892.3293.2058,165
9/15/201692.5693.6492.5293.6129,123
9/14/201693.6794.1092.4192.5646,700
9/13/201693.9294.7393.2893.7641,697
9/12/201693.1895.0092.5594.8157,579
9/9/201695.3395.7893.1893.1868,037
9/8/201697.0997.0995.3295.9739,495
9/7/201696.9497.2596.0696.9380,033
9/6/201695.5996.4294.8896.2750,326
9/2/201694.7095.7094.0795.7035,528
9/1/201694.1394.7293.3194.7148,795
8/31/201694.0694.3492.5093.9649,397
8/30/201692.6294.3092.5194.0641,688
8/29/201692.8493.8492.5392.8425,565
8/26/201692.4093.8191.8192.8452,625
8/25/201692.0093.1091.7492.7837,943
8/24/201692.0092.4891.6892.1446,640
8/23/201691.8693.1391.5791.8936,598
8/22/201691.9692.4891.3191.8635,128
8/19/201692.1793.4191.7591.97102,948
8/18/201692.1992.7791.8292.13105,765
8/17/201692.1192.3691.6291.7448,436
8/16/201692.1992.6391.5992.2467,558
8/15/201692.0792.3291.8092.0180,765
8/12/201691.9591.9590.9891.7128,894
8/11/201692.1093.4591.1791.8163,445
8/10/201692.0792.0891.0591.9316,758
8/9/201691.7592.3791.0692.1132,836
8/8/201692.4092.5791.6592.0055,114
8/5/201691.0792.6290.3492.0036,984
8/4/201691.6892.1891.3091.5430,915
8/3/201692.1492.2291.2491.6837,250
8/2/201692.7793.1791.3191.6751,400
8/1/201694.0094.0092.0092.5635,648
7/29/201694.0496.0492.5693.6791,514
7/28/201694.7995.0893.1193.6128,792
7/27/201693.6195.4792.9095.08101,288
7/26/201687.8595.0087.4593.78256,616
7/25/201688.0588.5287.1287.9720,222
7/22/201688.1588.7187.8188.4624,301
7/21/201688.3688.6187.4087.9826,567
7/20/201688.2089.6788.2088.5520,346
7/19/201689.3289.5687.9588.1037,676
7/18/201691.2291.4289.0989.1438,715
7/15/201691.6791.6790.5690.9823,209
7/14/201692.2392.2390.7891.1114,751
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center