NAVG - The Navigators Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201969.9669.9669.9669.9669.96-
May 22, 201969.9970.0169.9569.9669.961,328,900
May 21, 201969.9970.0369.9870.0070.00181,500
May 20, 201969.9970.0469.9769.9969.99138,500
May 17, 201969.9370.0169.9370.0070.00168,200
May 16, 201969.8070.0269.8070.0170.01487,900
May 15, 201969.8670.0669.7969.8069.80162,900
May 14, 201969.8669.9069.8169.9069.90120,600
May 13, 201969.8569.9069.8469.8869.8861,600
May 10, 201969.8769.9269.8369.9069.9069,200
May 09, 201969.8669.9269.8669.8769.8771,800
May 08, 201969.9269.9469.8569.8569.8584,300
May 07, 201969.9169.9669.9069.9269.9299,200
May 06, 201969.8669.9569.8669.9569.95129,600
May 03, 201969.8669.9469.8569.9369.93139,877
May 02, 201969.8469.9569.8269.8569.8585,762
May 01, 201969.8969.9169.8269.8769.87203,800
Apr 30, 201969.9569.9669.8869.9469.94120,000
Apr 29, 201969.4569.9666.9369.9569.95271,100
Apr 26, 201969.9670.0069.6069.9369.9378,200
Apr 25, 201969.9369.9869.8569.9669.96131,700
Apr 24, 201969.9569.9869.9369.9369.9363,000
Apr 23, 201969.9169.9869.9169.9769.97137,400
Apr 22, 201969.9369.9669.8869.9569.95148,000
Apr 18, 201969.8869.9969.8869.9769.97119,200
Apr 17, 201969.9069.9569.8869.8869.88137,000
Apr 16, 201969.9669.9869.9069.9269.9294,700
Apr 15, 201969.9570.0069.9469.9569.9576,900
Apr 12, 201969.9769.9969.9069.9869.98118,000
Apr 11, 201969.9569.9869.9069.9469.94127,200
Apr 10, 201969.9169.9869.9169.9569.95169,900
Apr 09, 201969.8770.5969.8569.9669.96285,000
Apr 08, 201969.8869.9169.8469.8969.8974,100
Apr 05, 201969.8569.9069.8369.9069.90155,900
Apr 04, 201969.8469.8769.8169.8569.85107,700
Apr 03, 201969.8769.8969.8069.8569.85122,100
Apr 02, 201969.8469.8869.8469.8769.87153,100
Apr 01, 201969.8069.8869.8069.8469.84180,900
Mar 29, 201969.9069.9369.8669.8769.87145,100
Mar 28, 201969.8769.8869.8469.8869.88346,000
Mar 27, 201969.8669.8969.8569.8569.85210,400
Mar 26, 201969.8769.9069.8269.8269.82131,800
Mar 25, 201969.8269.8969.8069.8669.86281,900
Mar 22, 201969.8369.8969.8169.8269.82181,000
Mar 21, 201969.8669.8969.8369.8469.84195,400
Mar 20, 201969.9069.9069.8569.8669.86136,900
Mar 19, 201969.8969.9269.8669.8769.87219,700
Mar 18, 201969.9069.9069.8669.9069.90228,200
Mar 15, 201969.8669.9469.8569.8669.86215,100
Mar 14, 201969.8669.8669.7969.8569.85125,200
Mar 13, 201969.8869.8869.8469.8469.84169,300
Mar 12, 201969.8569.8969.8169.8769.87161,200
Mar 11, 201969.8169.8469.7969.8469.84278,700
Mar 08, 201969.7969.8469.7869.8069.80257,100
Mar 07, 201969.7969.8169.7969.7969.79140,500
Mar 06, 201969.8569.8669.7969.7969.7997,400
Mar 05, 201969.7869.8669.7669.8669.86219,100
Mar 04, 201969.7869.8269.7769.7869.7896,500
Mar 01, 201969.8369.8569.7469.7669.76130,500
Feb 28, 201969.7669.8469.6869.7869.78289,700
Feb 27, 201969.7969.8369.7569.7869.78175,200
Feb 26, 201969.8369.9169.7969.7969.7960,300
Feb 25, 201969.8169.8569.7569.7969.79150,500
Feb 22, 201969.8469.9169.7369.8269.82129,400
Feb 22, 20190.07 Dividend
Feb 21, 201969.9069.9069.7569.9069.83335,800
Feb 20, 201969.8269.8869.7869.8769.80101,200
Feb 19, 201969.9069.9469.8169.8469.77146,100
Feb 15, 201969.9569.9769.8869.8969.8273,100
Feb 14, 201969.8969.9269.8269.8269.75103,000
Feb 13, 201969.8269.8969.8069.8669.7972,600
Feb 12, 201969.8669.9069.7869.8169.74169,100
Feb 11, 201969.8669.8869.7669.8169.74237,000
Feb 08, 201969.8071.0769.7969.8269.7568,100
Feb 07, 201969.7869.9069.7569.7969.72144,200
Feb 06, 201969.7669.9169.7669.8469.7779,300
Feb 05, 201969.9669.9669.7369.7869.71236,600
Feb 04, 201969.8370.0469.6469.9969.92180,700
Feb 01, 201969.8570.3469.7669.8469.77212,100
Jan 31, 201969.7869.8669.7769.8069.73243,900
Jan 30, 201969.7569.8169.7269.8169.74257,600
Jan 29, 201969.7569.7969.7469.7469.67213,900
Jan 28, 201969.7469.8469.4569.6669.59251,800
Jan 25, 201969.7469.8469.7369.7469.67133,400
Jan 24, 201969.7869.7969.7169.7169.64136,900
Jan 23, 201969.7969.8069.7369.7769.70211,700
Jan 22, 201969.7569.8469.7369.8069.73136,600
Jan 18, 201969.7369.8069.7069.7669.69136,800
Jan 17, 201969.7469.8469.7069.7669.69174,800
Jan 16, 201969.7169.7569.6869.7469.67197,100
Jan 15, 201969.7069.7569.6769.6769.60194,800
Jan 14, 201969.6569.7669.6469.7369.66121,200
Jan 11, 201969.6269.7569.6269.6969.6269,200
Jan 10, 201969.7369.8069.6069.6169.54131,300
Jan 09, 201969.6269.7969.5869.7969.72265,300
Jan 08, 201969.7069.8169.5969.6069.53128,600
Jan 07, 201969.5969.7469.5169.5669.49180,000
Jan 04, 201969.6369.8069.5469.5869.51179,200
Jan 03, 201969.7070.1169.5469.6569.58107,400
Jan 02, 201969.4969.9269.4269.7669.69229,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...