Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 10:01PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

National Interstate Corporation (NATL)

On Nov 25: 17.25   0.10 (0.58%)

MORE ON NATL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 17.02 17.56 16.82 17.25 12,200 17.25 24-Nov-09 17.14 17.26 16.56 17.15 14,900 17.15 24-Nov-09 $ 0.07 Dividend 23-Nov-09 16.74 17.49 16.74 17.18 5,200 17.11 20-Nov-09 16.50 16.64 16.06 16.59 22,400 16.52 19-Nov-09 17.07 17.12 16.51 16.55 15,000 16.48 18-Nov-09 16.71 17.26 16.59 16.90 5,100 16.83 17-Nov-09 17.09 17.35 16.62 17.10 6,300 17.03 16-Nov-09 17.16 17.40 16.55 16.81 14,900 16.74 13-Nov-09 16.30 16.99 16.21 16.99 17,800 16.92 12-Nov-09 16.86 16.86 16.17 16.32 19,900 16.25 11-Nov-09 17.16 17.35 16.69 16.90 13,900 16.83 10-Nov-09 17.47 17.47 16.93 16.98 18,000 16.91 9-Nov-09 17.30 18.04 17.27 17.60 21,000 17.53 6-Nov-09 17.92 18.04 17.27 17.28 8,500 17.21 5-Nov-09 17.60 18.50 17.23 18.09 17,900 18.02 4-Nov-09 18.04 18.22 17.28 17.46 20,700 17.39 3-Nov-09 18.08 18.25 17.54 17.91 38,500 17.84 2-Nov-09 18.61 19.14 18.30 18.69 17,300 18.61 30-Oct-09 18.42 18.60 18.00 18.11 36,900 18.04 29-Oct-09 18.18 18.91 17.70 18.59 16,400 18.51 28-Oct-09 18.24 18.51 17.83 18.09 16,800 18.02 27-Oct-09 18.19 18.53 18.14 18.28 9,000 18.21 26-Oct-09 18.42 18.98 18.06 18.20 15,400 18.13 23-Oct-09 19.11 19.11 17.99 18.13 16,700 18.06 22-Oct-09 18.43 19.54 18.31 19.11 13,700 19.03 21-Oct-09 18.80 18.86 18.35 18.44 16,700 18.36 20-Oct-09 18.05 18.43 18.05 18.32 10,500 18.25 19-Oct-09 18.25 18.46 18.25 18.39 3,000 18.32 16-Oct-09 18.25 18.64 18.00 18.14 26,700 18.07 15-Oct-09 19.78 19.78 18.07 18.31 20,800 18.24 14-Oct-09 20.28 21.02 19.00 19.96 26,700 19.88 13-Oct-09 20.20 20.26 19.70 20.16 14,700 20.08 12-Oct-09 20.66 21.10 20.23 20.32 8,400 20.24 9-Oct-09 20.26 20.95 20.04 20.91 16,600 20.82 8-Oct-09 20.18 21.72 20.00 20.09 29,700 20.01 7-Oct-09 19.43 20.06 19.14 20.06 23,900 19.98 6-Oct-09 18.01 19.96 18.01 19.37 46,600 19.29 5-Oct-09 17.70 18.96 17.70 18.78 14,800 18.70 2-Oct-09 17.74 18.31 17.74 17.95 9,000 17.88 1-Oct-09 17.50 18.23 17.50 17.98 14,100 17.91 30-Sep-09 18.03 18.14 17.50 17.50 32,700 17.43 29-Sep-09 18.40 18.48 18.03 18.15 4,200 18.08 28-Sep-09 18.22 19.00 17.25 18.37 17,200 18.30 25-Sep-09 18.39 18.40 17.74 18.19 6,400 18.12 24-Sep-09 18.22 18.67 17.91 18.55 11,900 18.47 23-Sep-09 18.13 18.57 17.84 18.10 11,500 18.03 22-Sep-09 18.48 18.80 17.91 18.16 4,600 18.09 21-Sep-09 19.04 19.04 18.03 18.31 3,100 18.24 18-Sep-09 18.70 19.29 18.51 19.04 23,900 18.96 17-Sep-09 18.70 18.97 18.37 18.65 9,700 18.57 16-Sep-09 18.15 18.70 17.66 18.48 11,300 18.40 15-Sep-09 17.93 17.93 17.56 17.83 7,600 17.76 14-Sep-09 18.38 18.40 17.95 18.02 14,500 17.95 11-Sep-09 18.01 19.44 17.81 18.41 27,300 18.33 10-Sep-09 18.22 18.26 17.78 18.11 7,100 18.04 9-Sep-09 17.76 18.95 17.52 18.29 22,200 18.22 8-Sep-09 19.12 19.14 17.67 17.71 25,800 17.64 4-Sep-09 18.41 18.85 18.02 18.84 6,800 18.76 3-Sep-09 17.75 18.50 17.42 18.50 40,400 18.42 2-Sep-09 17.33 17.90 17.33 17.73 2,400 17.66 1-Sep-09 17.75 18.06 17.21 17.76 48,900 17.69 31-Aug-09 18.46 18.46 17.77 17.90 13,800 17.83 28-Aug-09 19.33 19.33 18.34 18.34 10,300 18.27 27-Aug-09 19.39 20.22 18.55 19.18 6,600 19.10 26-Aug-09 18.98 19.57 18.63 19.39 15,500 19.31 26-Aug-09 $ 0.07 Dividend 25-Aug-09 19.07 19.60 18.90 18.97 17,100 18.82 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions