NAVG

The Navigators Group, Inc. Historical Stock Prices

$79.56
*  
4.93
5.84%
Get NAVG Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading NAVG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NAVG Pre-Market
 
 
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 11-NOV-2015 TO 11-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  81  81.05  74.74  79.56 88,622
02/11/2016 81 81.05 74.74 79.56 88,713
02/10/2016 84.41 85.2 83.9 84.49 57,050
02/09/2016 84.39 85.05 82.71 84.41 114,527
02/08/2016 82.56 86.22 82.25 85.19 30,964
02/05/2016 84.44 85.17 82.56 83.72 60,041
02/04/2016 85.79 86.08 84.26 84.93 31,450
02/03/2016 87.4 87.4 85.19 85.87 57,020
02/02/2016 86.26 87.45 85.37 86.79 36,995
02/01/2016 87.01 87.4 86.43 86.68 60,469
01/29/2016 84.61 87.86 84.61 87.61 50,382
01/28/2016 84.07 85.1 83.73 84.69 37,071
01/27/2016 85.12 85.19 83.45 83.97 53,568
01/26/2016 84.9 86.47 83.92 85.14 34,324
01/25/2016 84.8 85.36 84.32 84.94 49,499
01/22/2016 84.52 85.44 83.37 85.43 44,226
01/21/2016 81.43 84.84 81.43 84.21 86,871
01/20/2016 80.65 82.68 79.7 81.68 72,079
01/19/2016 81.77 82.01 80.56 81.36 37,071
01/15/2016 80.31 82.53 79.69 81.56 41,048
01/14/2016 81.24 88 81.22 82.05 52,074
01/13/2016 83.34 83.6 80.24 81.07 71,486
01/12/2016 84.06 84.24 82.3 83.02 40,439
01/11/2016 83.55 84.68 83.19 83.94 23,119
01/08/2016 85.66 85.9 82.67 83.16 57,156
01/07/2016 84.96 86.35 84.67 85.53 80,862
01/06/2016 84.22 86.67 84.22 86.1 72,884
01/05/2016 83.9 85.38 83.9 85.17 39,533
01/04/2016 84.63 86.0099 82.81 83.52 37,647
12/31/2015 87.79 88.685 85.75 85.79 22,826
12/30/2015 88 88.28 87.44 87.65 24,730
12/29/2015 86.88 88.2 86.85 88.17 24,657
12/28/2015 85.92 86.93 85.59 86.9 25,952
12/24/2015 84.71 86.535 84.71 86.06 25,909
12/23/2015 86.19 86.19 84.43 84.95 56,653
12/22/2015 83.34 85.985 82.88 85.51 40,177
12/21/2015 83.99 84.72 82.286 83.27 70,410
12/18/2015 85.02 85.03 83.43 83.55 109,416
12/17/2015 86.58 88.635 85.235 85.4 30,167
12/16/2015 87 87.3581 85.86 86.34 36,789
12/15/2015 85.77 86.9 84.44 86.48 33,267
12/14/2015 85.07 85.6025 84.21 85.22 44,456
12/11/2015 84.24 85.62 83.996 84.84 44,045
12/10/2015 86.36 86.635 84.32 85.23 38,628
12/09/2015 86.81 87.43 85.91 86.26 23,960
12/08/2015 87.64 88.05 86.55 86.96 15,748
12/07/2015 88.42 88.635 86.825 87.95 36,357
12/04/2015 86.41 88.54 86.41 88.2 39,175
12/03/2015 87.26 88.28 86.22 86.32 22,988
12/02/2015 87.53 88.15 87.11 87.16 19,465
12/01/2015 86.45 87.8 86.075 87.61 57,067
11/30/2015 86.54 87.22 85.84 86.26 35,412
11/27/2015 85.57 86.8 85.57 86.51 10,214
11/25/2015 85.8 86 85.36 85.84 19,804
11/24/2015 86.32 86.32 85.44 85.8 36,366
11/23/2015 87.54 87.54 86.27 86.98 15,629
11/20/2015 86.57 87.49 86.57 87.24 34,565
11/19/2015 85.56 86.48 85.35 86 23,410
11/18/2015 85.19 85.78 84.1601 85.68 23,294
11/17/2015 85.02 86.01 84.62 84.72 31,785
11/16/2015 84.06 85.03 83.4 84.93 28,613
11/13/2015 83.8 84.6 83.4 84.06 22,058
11/12/2015 85.62 85.865 84.05 84.12 30,428
11/11/2015 86.26 86.48 85.76 85.76 22,410
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?