$77.90 +0.54 (%) Navigators Group Inc - NASDAQ

May. 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
5/26/201577.4677.6876.8977.3619,984
5/22/201578.6178.7177.7277.8014,361
5/21/201578.6678.7977.8778.6744,823
5/20/201578.1378.8477.9078.5325,503
5/19/201577.6578.0777.1677.9243,312
5/18/201577.3377.7676.3677.4655,383
5/15/201577.9177.9176.9277.2130,093
5/14/201577.7078.3777.5077.8744,489
5/13/201578.2478.8477.2677.3832,421
5/12/201578.8178.9377.8078.4325,080
5/11/201579.4179.9179.0979.1924,146
5/8/201580.0080.0078.2779.2561,915
5/7/201578.5879.6478.5779.2528,964
5/6/201578.9779.1377.8878.9834,506
5/5/201578.5879.4877.4878.6344,703
5/4/201578.8879.5878.3678.9842,488
5/1/201577.9179.1377.4978.8638,313
4/30/201578.9479.2777.3578.0546,374
4/29/201579.0779.4378.5078.8224,750
4/28/201578.5279.6878.5179.2529,603
4/27/201579.4979.8878.1878.8648,996
4/24/201579.7079.7778.4179.0242,370
4/23/201579.6379.7779.0579.3716,268
4/22/201579.3579.7777.9879.4648,793
4/21/201579.5979.5978.2978.8693,577
4/20/201578.7679.7178.7679.1144,215
4/17/201578.8179.1277.7078.2474,051
4/16/201578.9279.7078.4479.2257,108
4/15/201578.0078.9077.4378.6549,236
4/14/201577.6878.2577.1377.6322,605
4/13/201576.6977.6776.6577.4829,457
4/10/201576.2677.0976.2676.6946,439
4/9/201577.5277.6476.3676.8641,775
4/8/201577.1978.2476.9977.6832,746
4/7/201578.9879.4577.3177.5032,399
4/6/201578.9579.8478.1878.7164,084
4/2/201578.3379.9678.3179.6151,214
4/1/201577.3378.5277.1178.5236,186
3/31/201577.9778.4977.2077.8435,023
3/30/201578.4279.4378.2178.6934,199
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center