NCI - Navigant Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201823.6223.7723.0523.2223.22277,500
Dec 13, 201824.3024.3223.6923.8023.80321,000
Dec 12, 201824.0124.2923.6424.0924.09319,700
Dec 11, 201823.8324.0423.5323.6923.69300,900
Dec 10, 201823.6923.7323.2523.5423.54568,800
Dec 07, 201824.3324.4123.6523.8623.86483,800
Dec 06, 201824.1724.5023.8024.3324.33827,500
Dec 04, 201825.7725.8424.3524.4124.41417,400
Dec 03, 201825.8925.9325.2825.7725.77520,700
Nov 30, 201825.3325.6625.2925.6225.62505,500
Nov 29, 201826.0026.0625.2925.3925.39740,900
Nov 29, 20180.05 Dividend
Nov 28, 201825.0226.1025.0026.0726.02646,300
Nov 27, 201824.0025.0324.0024.9224.87509,800
Nov 26, 201823.9224.4023.7824.0824.03504,900
Nov 23, 201823.0323.9323.0323.7323.68581,900
Nov 21, 201822.9023.3722.7323.1523.11324,500
Nov 20, 201823.0823.2622.6722.8422.80387,000
Nov 19, 201823.8323.9323.0123.2423.20739,500
Nov 16, 201823.9024.0823.6123.8823.83829,900
Nov 15, 201822.9523.7822.9523.7123.66318,100
Nov 14, 201823.3923.3922.8723.0723.03417,500
Nov 13, 201823.0723.5822.9923.3223.28414,900
Nov 12, 201822.7123.3422.5422.9822.94520,600
Nov 09, 201823.1123.2722.3822.6122.57364,400
Nov 08, 201823.3623.9821.5423.2523.21397,100
Nov 07, 201821.3322.0821.1721.9721.93410,300
Nov 06, 201821.3121.3120.9121.1621.12325,100
Nov 05, 201821.5221.7020.9821.3221.28294,300
Nov 02, 201821.4421.8721.2221.4521.41389,800
Nov 01, 201821.7621.9121.3321.3921.35229,700
Oct 31, 201821.5821.7921.3221.6021.56301,300
Oct 30, 201820.9121.5520.7621.4121.37225,400
Oct 29, 201821.3421.8220.7420.9020.86257,200
Oct 26, 201821.0521.3420.6821.0421.00230,100
Oct 25, 201820.8721.3620.8021.2321.19255,400
Oct 24, 201821.6521.7320.7920.8420.80221,200
Oct 23, 201821.5121.7321.1921.6421.60187,300
Oct 22, 201821.4721.8421.4721.7021.66188,500
Oct 19, 201821.5121.8121.3821.4421.40159,200
Oct 18, 201821.8022.0121.4921.5321.49229,300
Oct 17, 201822.0022.0521.6321.8321.79182,200
Oct 16, 201821.5622.1121.3422.0522.01364,600
Oct 15, 201821.5121.6721.1421.5521.51473,300
Oct 12, 201822.5922.6421.5821.6721.63311,300
Oct 11, 201822.6822.8722.2322.2322.19223,200
Oct 10, 201823.1823.4022.7222.7722.73366,800
Oct 09, 201823.6224.0223.1623.1623.12471,000
Oct 08, 201823.3823.8023.3323.7123.66253,500
Oct 05, 201823.1223.4223.0623.3923.35484,900
Oct 04, 201823.0723.2522.7723.0122.97427,500
Oct 03, 201822.8323.3422.6523.0823.04406,700
Oct 02, 201822.5622.7922.4022.6622.62267,700
Oct 01, 201823.1623.3422.4622.5522.51215,000
Sep 28, 201822.8423.2322.7923.0623.02309,900
Sep 27, 201823.4023.4522.7922.8422.80200,300
Sep 26, 201823.3823.4923.2723.2723.23191,300
Sep 25, 201823.4323.6123.2323.3723.33224,300
Sep 24, 201823.3623.3923.0523.3423.30150,700
Sep 21, 201823.2923.5323.2023.3523.31682,500
Sep 20, 201822.9523.2522.8223.2423.20214,200
Sep 19, 201823.6523.6622.6722.7522.71253,800
Sep 18, 201823.5323.7923.4523.6323.58269,800
Sep 17, 201823.7823.8323.4323.4723.42417,300
Sep 14, 201823.5823.9223.4423.8823.83248,500
Sep 13, 201824.0224.0223.4523.6023.55215,000
Sep 12, 201824.0124.2223.8923.9723.92445,500
Sep 11, 201824.2324.5324.0424.0724.02219,900
Sep 10, 201824.6424.7924.3424.3524.30528,200
Sep 07, 201824.2024.4824.1224.4324.38279,100
Sep 06, 201824.0924.4223.9824.2424.19652,700
Sep 06, 20180.05 Dividend
Sep 05, 201823.7524.1923.6824.1024.00280,100
Sep 04, 201823.8624.2323.8124.1924.09306,300
Aug 31, 201823.9024.0923.6823.8923.79503,900
Aug 30, 201823.5024.0123.5023.9523.85201,300
Aug 29, 201823.5423.7123.3423.5723.48234,900
Aug 28, 201823.7723.9723.4423.4623.37152,700
Aug 27, 201824.0624.6523.6223.6623.57257,200
Aug 24, 201823.6823.9723.6723.9223.82233,400
Aug 23, 201823.7524.0923.6723.7223.63326,900
Aug 22, 201823.9824.1523.6823.7623.67188,600
Aug 21, 201823.7124.1223.7124.0723.97222,900
Aug 20, 201823.5624.0423.5623.7323.64291,500
Aug 17, 201823.4523.7923.3623.5723.48265,100
Aug 16, 201824.0724.2623.4123.5423.45527,500
Aug 15, 201824.4924.7523.9624.0123.91243,100
Aug 14, 201824.3724.7324.3524.5524.45204,500
Aug 13, 201824.1224.5224.0824.2824.18225,300
Aug 10, 201824.2824.7824.1624.1724.07273,300
Aug 09, 201824.3624.4223.7124.2824.18616,200
Aug 08, 201824.9625.1524.4324.6724.57440,100
Aug 07, 201823.5025.4323.5025.0324.93483,300
Aug 06, 201823.5025.5023.4224.8024.70935,600
Aug 03, 201823.9624.3222.7123.2823.19654,800
Aug 02, 201822.7225.8522.7224.7724.671,081,100
Aug 01, 201821.7021.8721.5921.8521.76269,500
Jul 31, 201821.5621.8221.4021.7621.67245,300
Jul 30, 201821.1521.5621.0121.4521.36197,100
Jul 27, 201821.5621.5921.0221.2021.12270,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...