Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 10:56PM ET - U.S. Markets Closed. Dow  0.29% Nasdaq  0.32%

Navigant Consulting Inc. (NCI)

At 4:02PM ET: 13.59   0.15 (1.09%)

MORE ON NCI

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 13.71 13.84 13.48 13.59 109,300 13.59 24-Nov-09 13.80 13.87 13.58 13.74 147,000 13.74 23-Nov-09 13.68 14.15 13.62 13.81 289,700 13.81 20-Nov-09 13.81 13.86 13.27 13.52 443,900 13.52 19-Nov-09 14.12 14.12 13.66 13.89 162,200 13.89 18-Nov-09 14.35 14.38 14.01 14.22 214,000 14.22 17-Nov-09 14.41 14.51 14.25 14.36 157,900 14.36 16-Nov-09 13.95 14.70 13.84 14.54 329,600 14.54 13-Nov-09 13.97 14.08 13.61 13.87 399,500 13.87 12-Nov-09 14.43 14.43 13.90 13.97 389,700 13.97 11-Nov-09 14.70 14.78 14.28 14.41 434,200 14.41 10-Nov-09 14.88 15.25 14.56 14.62 439,300 14.62 9-Nov-09 14.85 15.04 14.83 14.98 296,200 14.98 6-Nov-09 14.86 15.13 14.74 14.74 395,900 14.74 5-Nov-09 14.63 15.17 14.56 15.02 523,800 15.02 4-Nov-09 14.43 14.74 14.17 14.50 512,800 14.50 3-Nov-09 14.14 14.46 14.08 14.43 303,100 14.43 2-Nov-09 14.32 14.39 14.01 14.17 361,500 14.17 30-Oct-09 13.86 14.45 13.86 14.24 681,300 14.24 29-Oct-09 12.80 14.64 12.80 13.99 976,700 13.99 28-Oct-09 13.27 13.27 12.69 12.69 345,700 12.69 27-Oct-09 13.20 13.46 13.11 13.26 201,800 13.26 26-Oct-09 13.34 13.54 13.10 13.12 316,900 13.12 23-Oct-09 13.68 13.88 13.23 13.37 195,500 13.37 22-Oct-09 13.18 13.76 13.14 13.69 214,700 13.69 21-Oct-09 13.41 13.76 13.22 13.26 349,800 13.26 20-Oct-09 13.50 13.50 13.16 13.40 205,900 13.40 19-Oct-09 13.38 13.51 13.00 13.51 354,900 13.51 16-Oct-09 13.17 13.43 12.85 13.34 278,600 13.34 15-Oct-09 13.16 13.28 13.00 13.21 180,600 13.21 14-Oct-09 13.17 13.32 12.98 13.25 126,400 13.25 13-Oct-09 12.99 13.11 12.86 13.09 173,800 13.09 12-Oct-09 13.00 13.13 12.88 13.00 121,900 13.00 9-Oct-09 12.75 12.94 12.61 12.94 141,900 12.94 8-Oct-09 12.65 12.93 12.50 12.74 236,600 12.74 7-Oct-09 12.57 12.69 12.38 12.57 266,500 12.57 6-Oct-09 12.54 12.69 12.31 12.58 352,400 12.58 5-Oct-09 12.75 12.80 12.27 12.51 520,700 12.51 2-Oct-09 12.86 12.90 12.67 12.74 364,200 12.74 1-Oct-09 13.36 13.44 12.89 12.91 431,700 12.91 30-Sep-09 13.85 13.85 13.27 13.50 311,700 13.50 29-Sep-09 13.79 13.93 13.74 13.80 204,600 13.80 28-Sep-09 13.39 13.94 13.31 13.79 304,000 13.79 25-Sep-09 13.23 13.41 13.13 13.38 207,300 13.38 24-Sep-09 13.58 13.58 13.18 13.28 185,300 13.28 23-Sep-09 13.97 13.99 13.54 13.54 177,300 13.54 22-Sep-09 13.75 14.08 13.69 13.90 220,200 13.90 21-Sep-09 13.68 13.79 13.54 13.60 529,800 13.60 18-Sep-09 13.73 13.91 13.68 13.77 712,900 13.77 17-Sep-09 13.61 13.85 13.56 13.73 208,400 13.73 16-Sep-09 13.46 13.60 13.34 13.59 425,800 13.59 15-Sep-09 13.20 13.48 13.12 13.47 323,100 13.47 14-Sep-09 13.02 13.24 12.87 13.21 311,900 13.21 11-Sep-09 13.15 13.22 12.90 13.11 200,500 13.11 10-Sep-09 13.02 13.18 12.86 13.10 341,200 13.10 9-Sep-09 12.77 13.13 12.55 13.07 514,200 13.07 8-Sep-09 12.88 12.92 12.52 12.65 255,500 12.65 4-Sep-09 12.19 12.75 12.19 12.73 459,700 12.73 3-Sep-09 12.45 12.45 12.08 12.33 311,300 12.33 2-Sep-09 12.48 12.66 12.38 12.45 184,100 12.45 1-Sep-09 12.54 12.81 12.30 12.58 404,000 12.58 31-Aug-09 12.53 12.67 12.15 12.59 422,100 12.59 28-Aug-09 12.71 12.84 12.54 12.61 214,300 12.61 27-Aug-09 12.55 12.75 12.19 12.68 218,300 12.68 26-Aug-09 12.98 12.98 12.49 12.61 291,100 12.61 25-Aug-09 13.04 13.17 12.85 12.87 167,400 12.87 * 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