NGHCZ

National General Holdings Corp 7.625% Subordinated Notes due 2055 Historical Stock Prices

$24.5
*  
unch
unch
Get NGHCZ Alerts
*Delayed - data as of Dec. 2, 2016 14:50 ET  -  Find a broker to begin trading NGHCZ now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    NGHCZ 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 01-SEP-2016 TO 01-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.
14:50 24.75 25.21 24.3475 24.50 3,149
12/01/2016 24.75 24.8948 24.344 24.4999 19,990
11/30/2016 24.87 24.9529 23.9884 24.6753 12,665
11/29/2016 24.99 25.21 24.246 25 7,459
11/28/2016 25.1477 25.44 25.1477 25.41 2,970
11/25/2016 25.34 25.34 25.34 25.34 00
11/23/2016 25.1753 25.36 25.1 25.34 5,883
11/22/2016 25.116 25.2944 25.0079 25.2944 1,807
11/21/2016 25 25.01 25 25.01 419
11/18/2016 24.91 25.3947 24.91 24.921 2,300
11/17/2016 25.22 25.51 25.22 25.44 3,870
11/16/2016 25 25.3 24.7371 25.22 11,787
11/15/2016 24.91 25.3 24.8732 25.0242 11,689
11/14/2016 24.7501 24.854 24.22 24.25 11,094
11/11/2016 25.22 25.22 24.11 24.6681 28,442
11/10/2016 25.18 25.28 24.43 25.21 19,439
11/09/2016 25.329 25.36 25.14 25.15 10,038
11/08/2016 25.39 25.39 25.36 25.37 5,303
11/07/2016 25.2302 25.5399 25.2302 25.48 3,880
11/04/2016 25.19 25.37 25.1 25.1 18,286
11/03/2016 25.32 25.59 25.25 25.2509 14,082
11/02/2016 25.76 25.76 25.25 25.31 10,133
11/01/2016 25.8 25.8 25.75 25.7505 16,997
10/31/2016 25.7128 25.8 25.7128 25.75 7,102
10/28/2016 25.74 25.77 25.64 25.77 4,950
10/27/2016 25.65 25.74 25.46 25.64 23,528
10/26/2016 25.6 25.71 25.55 25.65 16,188
10/25/2016 25.58 25.58 25.52 25.58 8,894
10/24/2016 25.65 25.65 25.31 25.37 6,466
10/21/2016 25.34 25.576 25.18 25.5383 23,707
10/20/2016 25.85 25.85 25.33 25.34 31,807
10/19/2016 25.6701 25.8732 25.6701 25.85 7,205
10/18/2016 25.7408 25.781 25.6716 25.75 12,013
10/17/2016 25.73 25.89 25.6601 25.6601 3,352
10/14/2016 25.86 25.8717 25.64 25.65 18,851
10/13/2016 25.793 25.869 25.58 25.86 14,020
10/12/2016 25.8713 25.9 25.7811 25.79 3,822
10/11/2016 25.97 25.971 25.76 25.8694 15,397
10/10/2016 26.05 26.14 25.92 26.02 17,346
10/07/2016 26.05 26.15 26.0187 26.14 12,022
10/06/2016 25.95 26.15 25.8925 25.95 9,986
10/05/2016 25.942 26.15 25.9 26.15 20,268
10/04/2016 25.9499 26 25.8 25.86 15,077
10/03/2016 25.99 26.05 25.9572 26.0203 6,897
09/30/2016 25.987 26.18 25.79 25.97 6,594
09/29/2016 26.005 26.005 25.82 25.82 6,005
09/28/2016 25.92 26.22 25.75 26.19 15,593
09/27/2016 26.0059 26.1401 25.91 26.13 9,826
09/26/2016 26 26 25.9566 25.9763 1,952
09/23/2016 25.9999 26 25.8794 26 8,289
09/22/2016 26.14 26.1662 25.8595 25.8595 6,704
09/21/2016 25.761 26 25.761 25.93 14,801
09/20/2016 26.28 26.28 25.9174 26 6,562
09/19/2016 26.1653 26.1686 26 26.16 4,585
09/16/2016 26.05 26.1 25.81 25.82 3,820
09/15/2016 25.8 25.98 25.79 25.98 10,137
09/14/2016 25.94 25.94 25.45 25.7 7,485
09/13/2016 25.86 25.95 25.82 25.82 4,258
09/12/2016 25.997 26 25.853 25.95 10,589
09/09/2016 26.1 26.1 25.85 25.85 7,838
09/08/2016 26.05 26.175 25.95 26.1 7,669
09/07/2016 26.04 26.365 26.04 26.0501 4,065
09/06/2016 26.0101 26.31 26.0101 26.25 970
09/02/2016 26.12 26.25 25.99 26.25 5,163
09/01/2016 26.13 26.1663 25.95 25.97 3,482
*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?