Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 9:28AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Navigators Group Inc. (NAVG)On Nov 25: 47.65  Down 0.43 (0.89%)  
MORE ON NAVG
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0948.4248.4247.5047.6518,60047.65
24-Nov-0948.3348.3347.7048.0820,30048.08
23-Nov-0948.0048.3847.9848.2648,40048.26
20-Nov-0947.3547.9947.3447.6350,70047.63
19-Nov-0947.7748.1546.1847.5672,10047.56
18-Nov-0948.6648.9348.0848.1957,60048.19
17-Nov-0948.6048.7748.0848.5077,10048.50
16-Nov-0948.5549.1848.0848.8887,70048.88
13-Nov-0948.2648.2647.0547.7552,00047.75
12-Nov-0949.1349.3048.0748.0772,30048.07
11-Nov-0950.0150.1048.6649.18247,90049.18
10-Nov-0949.9450.4448.8949.50118,50049.50
9-Nov-0950.2250.3949.3949.96146,80049.96
6-Nov-0953.0153.1849.5449.87386,30049.87
5-Nov-0952.9653.7552.3453.7538,70053.75
4-Nov-0953.8254.1552.5452.5436,20052.54
3-Nov-0953.3253.7152.0953.7159,60053.71
2-Nov-0953.2453.7552.9953.5668,90053.56
30-Oct-0953.5353.8352.4753.0759,70053.07
29-Oct-0954.0054.1153.1354.0532,70054.05
28-Oct-0954.5054.9853.5253.5736,70053.57
27-Oct-0955.4555.9154.5954.5946,10054.59
26-Oct-0955.9356.5755.0555.1237,60055.12
23-Oct-0956.2456.5055.0055.3236,70055.32
22-Oct-0956.3756.5155.0156.2341,20056.23
21-Oct-0956.2757.4556.0556.3135,30056.31
20-Oct-0957.4257.6456.1256.5427,90056.54
19-Oct-0957.3657.6356.6657.1742,90057.17
16-Oct-0956.3657.2256.3657.0045,70057.00
15-Oct-0955.6056.7955.6056.7264,90056.72
14-Oct-0956.9657.5856.3357.5837,30057.58
13-Oct-0956.8457.4956.0656.3023,10056.30
12-Oct-0956.5257.4555.7457.0829,30057.08
9-Oct-0953.8056.4453.8056.1993,20056.19
8-Oct-0954.6454.8753.6653.6740,80053.67
7-Oct-0953.6854.6953.6854.1119,70054.11
6-Oct-0953.6154.2553.6054.0228,60054.02
5-Oct-0953.5553.6552.7053.6038,30053.60
2-Oct-0953.7054.9152.9653.1556,90053.15
1-Oct-0954.8955.1154.2254.2240,20054.22
30-Sep-0954.6056.2952.5055.00100,00055.00
29-Sep-0954.3954.9554.1854.4130,00054.41
28-Sep-0953.0255.0053.0254.5131,20054.51
25-Sep-0952.7353.8952.5753.0228,80053.02
24-Sep-0952.6553.9052.1852.7333,90052.73
23-Sep-0952.9153.7952.3052.6134,60052.61
22-Sep-0952.1852.8051.5152.1439,70052.14
21-Sep-0951.5552.4551.5551.8719,00051.87
18-Sep-0952.5952.9151.9452.1275,30052.12
17-Sep-0952.2552.7451.7352.4641,80052.46
16-Sep-0951.7252.2351.7252.1730,60052.17
15-Sep-0952.0752.4851.9352.1439,30052.14
14-Sep-0951.7952.4151.2652.2167,60052.21
11-Sep-0952.0752.6951.6952.0945,10052.09
10-Sep-0951.4852.3951.2551.8535,20051.85
9-Sep-0950.6551.5450.4051.4731,40051.47
8-Sep-0951.7252.0650.2550.8232,20050.82
4-Sep-0950.3751.4149.8751.4136,80051.41
3-Sep-0950.8151.4049.5750.7447,80050.74
2-Sep-0950.6950.9749.9550.6161,00050.61
1-Sep-0951.3652.2650.3650.7052,80050.70
31-Aug-0951.5852.4751.5851.9045,50051.90
28-Aug-0952.8552.8551.3652.0528,10052.05
27-Aug-0952.1252.5451.6552.3320,70052.33
26-Aug-0951.2852.5051.1752.2644,40052.26
25-Aug-0952.1752.6551.2751.4847,90051.48
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions