Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 11:11PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Navigators Group Inc. (NAVG)

At 4:00PM ET: 47.97   0.07 (0.15%)

MORE ON NAVG

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* 18-Dec-09 48.43 48.58 47.78 47.97 145,900 47.97 17-Dec-09 48.20 48.90 47.80 47.90 49,600 47.90 16-Dec-09 48.46 48.69 48.10 48.64 59,200 48.64 15-Dec-09 48.21 48.40 47.95 48.03 115,300 48.03 14-Dec-09 48.57 48.57 47.99 48.19 62,400 48.19 11-Dec-09 48.25 48.65 47.86 48.20 44,300 48.20 10-Dec-09 48.21 48.76 47.63 48.15 31,100 48.15 9-Dec-09 48.28 48.28 48.01 48.19 94,700 48.19 8-Dec-09 47.92 48.48 47.49 48.17 95,200 48.17 7-Dec-09 47.92 48.34 47.65 48.21 79,200 48.21 4-Dec-09 47.50 48.20 47.19 47.79 83,500 47.79 3-Dec-09 48.29 48.50 47.29 47.36 46,400 47.36 2-Dec-09 47.69 48.11 47.53 48.07 81,300 48.07 1-Dec-09 47.14 47.74 47.14 47.61 87,600 47.61 30-Nov-09 46.19 46.84 45.83 46.61 56,100 46.61 27-Nov-09 46.31 47.34 46.31 46.32 22,100 46.32 25-Nov-09 48.42 48.42 47.50 47.65 18,600 47.65 24-Nov-09 48.33 48.33 47.70 48.08 20,300 48.08 23-Nov-09 48.00 48.38 47.98 48.26 48,400 48.26 20-Nov-09 47.35 47.99 47.34 47.63 50,700 47.63 19-Nov-09 47.77 48.15 46.18 47.56 72,100 47.56 18-Nov-09 48.66 48.93 48.08 48.19 57,600 48.19 17-Nov-09 48.60 48.77 48.08 48.50 77,100 48.50 16-Nov-09 48.55 49.18 48.08 48.88 87,700 48.88 13-Nov-09 48.26 48.26 47.05 47.75 52,000 47.75 12-Nov-09 49.13 49.30 48.07 48.07 72,300 48.07 11-Nov-09 50.01 50.10 48.66 49.18 247,900 49.18 10-Nov-09 49.94 50.44 48.89 49.50 118,500 49.50 9-Nov-09 50.22 50.39 49.39 49.96 146,800 49.96 6-Nov-09 53.01 53.18 49.54 49.87 386,300 49.87 5-Nov-09 52.96 53.75 52.34 53.75 38,700 53.75 4-Nov-09 53.82 54.15 52.54 52.54 36,200 52.54 3-Nov-09 53.32 53.71 52.09 53.71 59,600 53.71 2-Nov-09 53.24 53.75 52.99 53.56 68,900 53.56 30-Oct-09 53.53 53.83 52.47 53.07 59,700 53.07 29-Oct-09 54.00 54.11 53.13 54.05 32,700 54.05 28-Oct-09 54.50 54.98 53.52 53.57 36,700 53.57 27-Oct-09 55.45 55.91 54.59 54.59 46,100 54.59 26-Oct-09 55.93 56.57 55.05 55.12 37,600 55.12 23-Oct-09 56.24 56.50 55.00 55.32 36,700 55.32 22-Oct-09 56.37 56.51 55.01 56.23 41,200 56.23 21-Oct-09 56.27 57.45 56.05 56.31 35,300 56.31 20-Oct-09 57.42 57.64 56.12 56.54 27,900 56.54 19-Oct-09 57.36 57.63 56.66 57.17 42,900 57.17 16-Oct-09 56.36 57.22 56.36 57.00 45,700 57.00 15-Oct-09 55.60 56.79 55.60 56.72 64,900 56.72 14-Oct-09 56.96 57.58 56.33 57.58 37,300 57.58 13-Oct-09 56.84 57.49 56.06 56.30 23,100 56.30 12-Oct-09 56.52 57.45 55.74 57.08 29,300 57.08 9-Oct-09 53.80 56.44 53.80 56.19 93,200 56.19 8-Oct-09 54.64 54.87 53.66 53.67 40,800 53.67 7-Oct-09 53.68 54.69 53.68 54.11 19,700 54.11 6-Oct-09 53.61 54.25 53.60 54.02 28,600 54.02 5-Oct-09 53.55 53.65 52.70 53.60 38,300 53.60 2-Oct-09 53.70 54.91 52.96 53.15 56,900 53.15 1-Oct-09 54.89 55.11 54.22 54.22 40,200 54.22 30-Sep-09 54.60 56.29 52.50 55.00 100,000 55.00 29-Sep-09 54.39 54.95 54.18 54.41 30,000 54.41 28-Sep-09 53.02 55.00 53.02 54.51 31,200 54.51 25-Sep-09 52.73 53.89 52.57 53.02 28,800 53.02 24-Sep-09 52.65 53.90 52.18 52.73 33,900 52.73 23-Sep-09 52.91 53.79 52.30 52.61 34,600 52.61 22-Sep-09 52.18 52.80 51.51 52.14 39,700 52.14 21-Sep-09 51.55 52.45 51.55 51.87 19,000 51.87 18-Sep-09 52.59 52.91 51.94 52.12 75,300 52.12 17-Sep-09 52.25 52.74 51.73 52.46 41,800 52.46 * 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