NAVG

The Navigators Group, Inc. Historical Stock Prices

$74.16
*  
0.49
0.66%
Get NAVG Alerts
*Delayed - data as of Mar. 4, 2015  -  Find a broker to begin trading NAVG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 04-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  74.14  74.43  73.308  74.16 25,468
03/04/2015 74.14 74.43 73.308 74.16 25,468
03/03/2015 75.17 75.17 74 74.65 33,648
03/02/2015 74.83 75.99 73.7 75.59 66,739
02/27/2015 74.81 75.955 74.42 74.71 58,996
02/26/2015 73.36 74.95 73.29 74.8 31,077
02/25/2015 73.36 73.93 72.975 73.6 27,785
02/24/2015 73.39 73.99 73.39 73.62 25,235
02/23/2015 72.88 73.05 71.674 72.98 38,734
02/20/2015 72.5 72.97 70.8801 72.62 36,424
02/19/2015 72.62 73.13 72 72.47 33,846
02/18/2015 72.42 73.3851 72.33 72.97 45,537
02/17/2015 74.03 74.08 72.46 73.23 62,148
02/13/2015 74 74.54 72.75 74.13 69,229
02/12/2015 76 76.9 72.9 73.59 81,946
02/11/2015 78.35 79.15 77.51 77.9 28,615
02/10/2015 77.22 81.015 76.23 77.31 39,830
02/09/2015 77.25 77.93 76.42 76.58 33,567
02/06/2015 77.75 78.32 76.4 76.83 37,870
02/05/2015 76.12 77.7 75.05 77.2 34,850
02/04/2015 75.2 76.01 74.3522 75.59 26,780
02/03/2015 75.07 76.36 74.07 74.71 38,953
02/02/2015 74.87 75.31 73.87 75.23 45,110
01/30/2015 74.98 75.78 74.18 74.22 69,458
01/29/2015 75.06 75.9999 74.16 75.22 55,880
01/28/2015 75.2 75.96 73.57 74.51 71,516
01/27/2015 73.89 75.35 73.535 74.48 50,298
01/26/2015 73.77 74.2 72.49 73.69 41,092
01/23/2015 73.63 73.89 72.51 73.21 37,025
01/22/2015 71.98 73.93 70.68 73.08 30,597
01/21/2015 70.69 71.64 69.96 71.35 45,654
01/20/2015 70.75 71.61 69.26 70.02 30,774
01/16/2015 68.12 70.88 68.12 70.75 41,559
01/15/2015 69.91 69.91 68 68.39 51,319
01/14/2015 70.17 71 69 69.21 54,467
01/13/2015 71.78 73.54 70.82 71.6 54,196
01/12/2015 71.81 71.85 70.58 71.05 39,326
01/09/2015 72.55 72.78 71.13 71.52 41,906
01/08/2015 72.65 73.54 72.65 72.78 53,336
01/07/2015 71.2 72.005 70.59 71.97 34,727
01/06/2015 72.11 72.815 70.46 70.76 28,418
01/05/2015 71.73 72.67 71.17 72.11 25,371
01/02/2015 73.73 74.2 71.78 72 38,786
12/31/2014 74.22 74.86 73.25 73.34 38,750
12/30/2014 73.22 74.36 73.22 73.72 29,997
12/29/2014 72.48 73.85 72.47 73.52 25,238
12/26/2014 72.84 72.93 72.02 72.48 22,591
12/24/2014 72.12 73.3 72.04 72.8 13,850
12/23/2014 72.17 73.505 71.77 72.63 35,053
12/22/2014 70.72 72.15 70.54 72.03 74,288
12/19/2014 70.55 70.72 70.0101 70.51 115,218
12/18/2014 70.72 71.68 70.38 70.72 73,383
12/17/2014 70.15 70.84 69.28 70.72 56,777
12/16/2014 70.68 70.99 69.86 70.25 81,527
12/15/2014 71.33 71.8 70.01 70.72 26,169
12/12/2014 71.64 72.4 70.62 71.01 31,819
12/11/2014 72.48 73.28 72 72.19 27,675
12/10/2014 73.22 73.75 72.16 72.17 33,878
12/09/2014 73.11 73.7425 73.09 73.36 60,614
12/08/2014 73.28 74.5 73.01 73.24 82,149
12/05/2014 73.36 74.04 73.12 73.57 53,997
12/04/2014 73.64 74.12 73 73.51 56,207
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?