Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Navigators Grp Inc (NQ: NAVG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 47.18 47.49 46.66 46.90 57,841 -0.28(-0.59%)
Feb 27, 2006 46.60 47.50 46.57 47.18 75,866 +0.35(+0.75%)
Feb 24, 2006 46.61 47.19 46.30 46.83 59,030 +0.37(+0.80%)
Feb 23, 2006 46.26 47.10 46.26 46.46 132,574 -0.01(-0.02%)
Feb 22, 2006 47.00 47.10 46.16 46.47 82,759 -0.48(-1.02%)
Feb 21, 2006 47.02 47.37 46.25 46.95 41,043 +0.02(+0.04%)
Feb 17, 2006 47.21 47.78 46.41 46.93 215,444 -0.07(-0.15%)
Feb 16, 2006 45.24 48.25 44.87 47.00 194,200 +2.29(+5.12%)
Feb 15, 2006 44.90 45.11 44.63 44.71 88,001 -0.64(-1.41%)
Feb 14, 2006 44.86 45.61 44.45 45.35 54,643 +0.70(+1.57%)
Feb 13, 2006 44.92 44.98 44.42 44.65 56,059 -0.27(-0.60%)
Feb 10, 2006 44.89 45.06 44.06 44.92 17,240 -0.04(-0.09%)
Feb 09, 2006 45.07 46.18 44.95 44.96 38,333 -0.03(-0.07%)
Feb 08, 2006 45.05 45.06 44.50 44.99 55,896 -0.02(-0.04%)
Feb 07, 2006 44.95 45.40 44.73 45.01 22,504 +0.08(+0.18%)
Feb 06, 2006 44.71 44.93 44.18 44.93 27,429 +0.25(+0.56%)
Feb 03, 2006 44.54 44.91 44.32 44.68 22,907 +0.07(+0.16%)
Feb 02, 2006 44.75 44.99 44.20 44.61 31,001 -0.32(-0.71%)
Feb 01, 2006 44.67 45.00 44.58 44.93 49,518 +0.26(+0.58%)
Jan 31, 2006 44.09 44.68 44.01 44.67 59,750 +0.44(+0.99%)
Jan 30, 2006 44.30 44.49 43.90 44.23 47,215 -0.07(-0.16%)
Jan 27, 2006 44.24 44.50 43.95 44.30 54,742 +0.06(+0.14%)
Jan 26, 2006 43.83 44.29 43.72 44.24 31,878 +0.41(+0.94%)
Jan 25, 2006 43.30 43.86 43.20 43.83 53,336 +0.70(+1.62%)
Jan 24, 2006 43.45 43.58 43.01 43.13 67,449 -0.40(-0.92%)
Jan 23, 2006 43.50 43.58 43.00 43.53 77,127 +0.25(+0.58%)
Jan 20, 2006 43.83 43.83 43.15 43.28 47,151 -0.41(-0.94%)
Jan 19, 2006 43.82 43.82 43.52 43.69 46,495 +0.05(+0.11%)
Jan 18, 2006 43.45 43.76 43.34 43.64 26,372 -0.13(-0.30%)
Jan 17, 2006 43.62 43.96 43.55 43.77 25,559 -0.08(-0.18%)
Jan 13, 2006 44.00 44.31 43.50 43.85 100,744 -0.37(-0.84%)
Jan 12, 2006 44.37 44.54 43.95 44.22 151,400 -0.04(-0.09%)
Jan 11, 2006 44.41 44.41 43.64 44.26 198,008 -0.31(-0.70%)
Jan 10, 2006 44.41 44.65 44.14 44.57 47,123 +0.12(+0.27%)
Jan 09, 2006 44.00 44.69 43.72 44.45 96,001 +0.46(+1.05%)
Jan 06, 2006 44.25 44.25 43.82 43.99 85,337 -0.01(-0.02%)
Jan 05, 2006 44.58 44.58 43.90 44.00 107,065 -0.21(-0.48%)
Jan 04, 2006 44.00 44.55 43.87 44.21 80,446 +0.22(+0.50%)
Jan 03, 2006 43.61 44.17 43.09 43.99 176,249 +0.38(+0.87%)
Dec 30, 2005 43.57 43.83 43.33 43.61 85,548 +0.04(+0.09%)
Dec 29, 2005 42.52 43.88 42.52 43.57 79,434 +0.77(+1.80%)
Dec 28, 2005 42.61 43.05 42.18 42.80 46,600 +0.51(+1.21%)
Dec 27, 2005 42.80 42.95 41.99 42.29 43,900 -0.36(-0.84%)
Dec 23, 2005 42.29 42.78 41.83 42.65 79,931 +0.43(+1.02%)
Dec 22, 2005 42.43 42.71 42.12 42.22 104,309 -0.40(-0.94%)
Dec 21, 2005 43.00 43.00 42.55 42.62 86,204 -0.21(-0.49%)
Dec 20, 2005 42.47 44.00 42.47 42.83 88,200 +0.58(+1.37%)
Dec 19, 2005 42.95 43.00 42.25 42.25 61,976 -0.61(-1.42%)
Dec 16, 2005 42.09 43.06 41.90 42.86 153,580 +0.70(+1.66%)
Dec 15, 2005 42.48 42.66 41.97 42.16 94,087 -0.53(-1.24%)
Dec 14, 2005 42.99 43.25 42.55 42.69 96,369 -0.23(-0.54%)
Dec 13, 2005 42.80 43.00 42.69 42.92 71,519 -0.08(-0.19%)
Dec 12, 2005 42.78 43.04 42.75 43.00 46,885 +0.22(+0.51%)
Dec 09, 2005 42.72 43.02 42.38 42.78 39,413 -0.10(-0.23%)
Dec 08, 2005 42.44 43.08 42.25 42.88 107,152 +0.43(+1.01%)
Dec 07, 2005 42.42 42.62 42.14 42.45 90,737 +0.17(+0.40%)
Dec 06, 2005 42.31 42.79 41.98 42.28 206,607 +0.29(+0.69%)
Dec 05, 2005 41.51 42.26 40.93 41.99 259,091 +0.42(+1.01%)
Dec 02, 2005 41.15 41.61 41.15 41.57 194,771 +0.05(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.