NAVG

The Navigators Group, Inc. Historical Stock Prices

$64.9
*  
0.08
0.12%
Get NAVG Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading NAVG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    NAVG After Hours
 
 
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 for next time

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

Results for: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  64.87  65.02  63.90  64.90 20,027
10/23/2014 64.98 65.1 64.68 64.82 17,751
10/22/2014 62.78 65.77 62.78 64.39 33,557
10/21/2014 64.14 65.23 64.03 65.21 25,663
10/20/2014 63.51 64.49 63.51 64.03 27,215
10/17/2014 64.75 64.83 63.22 63.64 37,395
10/16/2014 63.79 64.879 63.13 63.91 36,888
10/15/2014 63.75 64.74 63.15 64.52 39,074
10/14/2014 63.72 64.91 63.57 64.48 36,176
10/13/2014 62.01 63.96 61.425 63.21 42,588
10/10/2014 61.51 63.2 61.5 62.33 33,235
10/09/2014 63.49 63.49 61.63 61.76 26,792
10/08/2014 61.55 63.5 61.5 63.32 35,791
10/07/2014 62 62.64 61.35 61.63 35,477
10/06/2014 62.75 63.02 62.06 62.44 38,965
10/03/2014 62.02 62.99 61.67 62.46 19,260
10/02/2014 61.63 62.28 61.51 61.66 21,460
10/01/2014 61.64 62.05 61.1307 61.5 34,513
09/30/2014 61.32 62.1 61.23 61.5 48,073
09/29/2014 62.16 62.24 61.68 61.82 40,364
09/26/2014 61.53 62.93 61.53 62.52 24,704
09/25/2014 61.21 61.9 61.21 61.5 26,328
09/24/2014 61.72 62.02 61.42 61.64 20,122
09/23/2014 61.89 61.89 61.19 61.55 49,464
09/22/2014 63.07 63.07 61.74 61.85 29,332
09/19/2014 63.56 64.2 62.46 63.31 49,720
09/18/2014 63.26 63.63 62.56 63.48 23,597
09/17/2014 62.67 63.18 62.53 62.67 16,120
09/16/2014 61.79 62.98 61.79 62.48 27,579
09/15/2014 61.94 63.01 61.92 62.37 20,212
09/12/2014 62.85 63.105 61.89 62.21 30,538
09/11/2014 62.22 63.28 62.22 62.73 16,222
09/10/2014 62.12 62.91 61.94 62.55 24,667
09/09/2014 63.11 63.11 62.01 62.23 25,565
09/08/2014 63.2 63.45 62.6 63.4 30,580
09/05/2014 63.02 63.5 62.66 63.22 13,619
09/04/2014 64.23 64.4602 63.33 63.38 8,867
09/03/2014 65.02 65.38 63.85 64.21 27,126
09/02/2014 64.34 65.1 63.468 64.72 22,120
08/29/2014 64.1 64.33 63.62 64.25 19,078
08/28/2014 64.43 64.51 63.96 64.11 9,698
08/27/2014 64.71 65.215 64.48 64.63 12,050
08/26/2014 64.56 64.9465 64.38 64.55 15,800
08/25/2014 64.79 65.19 64.03 64.55 23,738
08/22/2014 64.88 64.88 64.26 64.59 13,440
08/21/2014 64.18 64.89 63.62 64.75 16,891
08/20/2014 64.63 64.63 63.43 64.13 16,016
08/19/2014 65.2 65.66 64.2301 64.79 30,945
08/18/2014 64.71 65.18 63.6 65.14 42,573
08/15/2014 64.08 64.18 63.2 64.01 32,976
08/14/2014 63.66 63.66 63.15 63.51 11,980
08/13/2014 62.81 63.55 62.71 63.45 15,326
08/12/2014 62.2 63.1 61.43 63.02 24,283
08/11/2014 62.69 63.15 62.1 62.6 37,602
08/08/2014 61.5 62.66 61.01 62.46 36,852
08/07/2014 62.08 62.44 61.305 61.54 16,988
08/06/2014 61.79 62.6121 61.79 61.88 15,668
08/05/2014 61.68 62.74 61.4 61.95 20,828
08/04/2014 61.47 62.4 61.14 61.95 60,289
08/01/2014 60.98 61.73 60.98 61.47 46,096
07/31/2014 60.79 61.8 60.03 60.8 41,738
07/30/2014 62.34 62.72 61 61.13 43,466
07/29/2014 62.97 63.16 62.02 62.04 21,130
07/28/2014 63.3 63.3 60.73 62.91 28,769
07/25/2014 63.19 63.805 62.89 63.04 28,408
07/24/2014 64.36 65.5 62.966 63.71 18,750
07/23/2014 63.85 64.645 63.136 64.04 22,285
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?