NGHCN

National General Holdings Corp Depositary Shares Historical Stock Prices

$24.82
*  
0.27
1.1%
Get NGHCN Alerts
*Delayed - data as of Dec. 7, 2016 11:48 ET  -  Find a broker to begin trading NGHCN now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NGHCN Real Time
 
 
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 06-SEP-2016 TO 06-DEC-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.
11:48 24.55 24.82 24.55 24.82 2,300
12/06/2016 24.84 24.99 24.51 24.55 29,051
12/05/2016 24.66 24.94 24.45 24.94 17,766
12/02/2016 24.5071 24.62 24.4731 24.5 5,477
12/01/2016 24.65 24.655 24.15 24.44 49,482
11/30/2016 24.66 24.8299 24.5 24.68 31,013
11/29/2016 25 25 24.63 24.66 14,989
11/28/2016 24.8 25 24.8 25 14,392
11/25/2016 24.933 24.98 24.79 24.79 908
11/23/2016 24.97 25.0005 24.9233 25 19,524
11/22/2016 24.9292 25.0499 24.9292 25.03 3,807
11/21/2016 24.86 25.04 24.81 25 9,674
11/18/2016 25.0101 25.1047 24.79 24.79 16,938
11/17/2016 25.16 25.2 24.919 25.2 24,048
11/16/2016 25 25.19 24.99 25.16 15,531
11/15/2016 24.2 25.09 24.2 25.04 57,022
11/14/2016 24.79 24.93 24.12 24.15 46,557
11/11/2016 24.7 24.82 24.38 24.79 24,169
11/10/2016 25.3637 25.3637 24.38 24.45 60,467
11/09/2016 25.57 25.57 25.2 25.25 21,440
11/08/2016 25.45 25.4599 25.1801 25.37 7,968
11/07/2016 25.34 25.49 25.1401 25.45 19,847
11/04/2016 25.339 25.339 25.04 25.15 24,066
11/03/2016 25.3 25.3759 24.83 24.94 35,831
11/02/2016 25.62 25.65 25.42 25.42 12,995
11/01/2016 25.69 25.69 25.52 25.56 11,169
10/31/2016 25.9421 25.9421 25.53 25.64 28,864
10/28/2016 25.75 26.08 25.69 25.76 89,829
10/27/2016 25.828 26.15 25.7 25.76 88,711
10/26/2016 25.88 26.03 25.79 26 19,861
10/25/2016 25.67 26.0699 25.38 26.04 40,477
10/24/2016 25.37 25.76 25.37 25.725 123,036
10/21/2016 25.69 25.7 25.09 25.67 857,380
10/20/2016 26.147 26.1656 25.6 25.67 134,243
10/19/2016 26.19 26.31 26.07 26.31 44,504
10/18/2016 26.15 26.15 26.02 26.1 43,116
10/17/2016 26.19 26.19 26.001 26.1 63,073
10/14/2016 26.08 26.2499 26 26.15 41,194
10/13/2016 25.92 26.1 25.8022 26.08 75,009
10/12/2016 25.8101 26.06 25.8101 26 45,659
10/11/2016 26.07 26.14 25.8 25.81 84,243
10/10/2016 26.26 26.48 26.05 26.1 119,152
10/07/2016 26.18 26.32 26.03 26.27 54,489
10/06/2016 26.4 26.4 25.99 26.14 136,956
10/05/2016 26.16 26.49 26.017 26.47 134,218
10/04/2016 25.97 26.2 25.97 26.18 47,537
10/03/2016 25.94 26.12 25.89 26.12 28,566
09/30/2016 25.62 25.99 25.62 25.97 42,087
09/29/2016 25.924 25.924 25.52 25.62 42,161
09/28/2016 26.09 26.09 25.76 25.805 167,742
09/27/2016 26.35 26.37 26.1652 26.29 19,076
09/26/2016 26.09 26.42 26.09 26.2699 21,957
09/23/2016 26.04 26.45 26.04 26.44 36,229
09/22/2016 26.1 26.28 26.08 26.27 20,386
09/21/2016 26.05 26.45 25.924 26.07 34,162
09/20/2016 25.95 26.17 25.88 25.98 93,892
09/19/2016 26.127 26.2 26.01 26.14 44,245
09/16/2016 26.08 26.19 25.91 26.19 37,054
09/15/2016 25.8526 26.08 25.8484 26.0599 56,476
09/14/2016 25.8 25.9699 25.67 25.87 13,915
09/13/2016 25.64 26.1 25.63 25.63 42,064
09/12/2016 25.77 25.79 25.58 25.76 66,111
09/09/2016 26.103 26.15 25.52 25.6826 122,250
09/08/2016 26.24 26.271 26.055 26.1052 61,695
09/07/2016 26.2 26.31 26.11 26.12 47,653
09/06/2016 26.18 26.1995 26.1 26.14 17,834
*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?