NAVG Historical Prices | The Navigators Group, Inc. Stock

Dow

0.06% Nasdaq

0.01%

Navigators Group Inc. (NAVG)

-NasdaqGS

59.05 0.31(0.53%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	58.39	59.19	58.25	59.05	13,900	59.05
May 23, 2013	58.05	58.86	57.01	58.74	53,500	58.74
May 22, 2013	59.78	60.52	58.00	58.24	23,100	58.24
May 21, 2013	61.25	61.25	59.75	59.90	22,200	59.90
May 20, 2013	61.83	62.02	60.88	61.10	22,900	61.10
May 17, 2013	61.00	61.89	60.70	61.84	43,600	61.84
May 16, 2013	61.01	61.98	60.10	60.96	36,200	60.96
May 15, 2013	59.06	61.59	59.01	61.22	39,500	61.22
May 14, 2013	58.40	59.73	58.18	59.36	35,000	59.36
May 13, 2013	58.85	58.99	58.34	58.40	32,000	58.40
May 10, 2013	59.38	59.38	58.42	58.85	35,400	58.85
May 9, 2013	59.20	59.82	59.20	59.23	15,100	59.23
May 8, 2013	58.88	59.30	58.49	59.30	17,900	59.30
May 7, 2013	58.25	59.17	57.59	58.83	14,400	58.83
May 6, 2013	58.28	58.40	57.99	58.27	33,600	58.27
May 3, 2013	58.04	60.18	56.92	58.40	58,100	58.40
May 2, 2013	58.16	58.27	57.64	58.10	27,100	58.10
May 1, 2013	57.80	58.32	57.15	57.80	59,200	57.80
Apr 30, 2013	57.15	57.94	57.04	57.88	23,900	57.88
Apr 29, 2013	57.05	57.36	56.85	57.12	23,200	57.12
Apr 26, 2013	57.06	57.37	56.57	57.00	28,100	57.00
Apr 25, 2013	57.27	57.27	56.67	56.89	10,500	56.89
Apr 24, 2013	55.99	57.33	55.89	57.29	16,300	57.29
Apr 23, 2013	55.91	56.31	55.56	56.16	13,700	56.16
Apr 22, 2013	57.30	57.30	54.73	55.45	28,100	55.45
Apr 19, 2013	56.19	56.85	56.10	56.84	18,400	56.84
Apr 18, 2013	57.16	57.16	55.82	56.20	12,500	56.20
Apr 17, 2013	58.45	58.45	56.34	56.92	28,400	56.92
Apr 16, 2013	58.94	59.50	57.96	58.51	21,000	58.51
Apr 15, 2013	59.62	60.29	58.13	58.60	43,100	58.60
Apr 12, 2013	59.33	60.09	59.16	59.43	24,300	59.43
Apr 11, 2013	59.07	59.71	58.96	59.26	14,000	59.26
Apr 10, 2013	58.43	59.31	58.10	58.95	35,100	58.95
Apr 9, 2013	57.91	58.62	57.12	58.09	31,600	58.09
Apr 8, 2013	57.92	58.13	57.52	57.86	5,600	57.86
Apr 5, 2013	57.14	58.00	57.14	57.63	21,400	57.63
Apr 4, 2013	57.74	58.12	57.15	57.95	8,600	57.95
Apr 3, 2013	58.50	58.89	57.40	57.51	23,700	57.51
Apr 2, 2013	58.73	59.68	58.08	58.26	20,100	58.26
Apr 1, 2013	58.58	58.97	57.52	58.31	43,100	58.31
Mar 28, 2013	58.66	59.04	58.40	58.75	22,700	58.75
Mar 27, 2013	58.08	58.70	57.99	58.43	24,400	58.43
Mar 26, 2013	58.36	58.37	57.75	58.20	13,100	58.20
Mar 25, 2013	57.66	58.32	57.42	58.21	17,100	58.21
Mar 22, 2013	57.46	57.55	56.90	57.35	39,800	57.35
Mar 21, 2013	57.20	57.88	56.87	57.29	43,400	57.29
Mar 20, 2013	57.73	57.93	55.07	57.58	25,600	57.58
Mar 19, 2013	56.69	57.53	56.67	57.32	18,600	57.32
Mar 18, 2013	57.00	57.24	56.42	56.58	20,500	56.58
Mar 15, 2013	57.00	58.47	56.97	57.12	108,900	57.12
Mar 14, 2013	56.70	57.00	56.68	57.00	69,200	57.00
Mar 13, 2013	56.47	57.33	56.11	56.45	47,100	56.45
Mar 12, 2013	57.06	57.93	56.32	56.71	16,600	56.71
Mar 11, 2013	57.10	57.75	56.56	57.19	47,100	57.19
Mar 8, 2013	57.51	57.80	56.66	57.05	66,000	57.05
Mar 7, 2013	56.76	57.50	56.44	57.12	33,000	57.12
Mar 6, 2013	56.90	57.00	56.19	56.92	18,700	56.92
Mar 5, 2013	56.88	57.25	56.39	56.61	68,600	56.61
Mar 4, 2013	55.79	56.87	55.74	56.49	19,800	56.49
Mar 1, 2013	55.67	56.21	55.63	56.05	49,000	56.05
Feb 28, 2013	55.81	56.66	55.81	56.16	35,500	56.16
Feb 27, 2013	56.30	56.30	55.66	56.03	13,600	56.03
Feb 26, 2013	56.17	56.87	55.56	56.27	28,100	56.27
Feb 25, 2013	57.10	57.46	55.69	55.83	21,500	55.83
Feb 22, 2013	57.14	57.14	56.74	56.93	25,500	56.93
Feb 21, 2013	56.63	57.29	56.01	56.78	12,600	56.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On NAVG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Navigators Group Inc. (NAVG)