$96.59 +1.43 (%) Navigators Group Inc - NASDAQ

Sep. 28, 2016 | 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
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
7/13/201691.7692.4590.9891.5734,349
7/12/201691.7291.8190.8791.3028,009
7/11/201690.4691.2190.1091.0328,023
7/8/201689.8490.8889.8490.5844,576
7/7/201690.9090.9089.0389.3837,650
7/6/201690.0892.3490.0890.5540,040
7/5/201691.0891.2989.8590.1839,553
7/1/201691.5991.5990.6291.0622,507
6/30/201690.0092.1288.3391.9744,794
6/29/201689.6590.1989.1189.6827,779
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center