NCI - Navigant Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201822.3322.3321.7221.7521.75353,500
Jul 12, 201822.5022.5222.1422.3722.37168,700
Jul 11, 201822.5422.7222.3322.3822.38224,900
Jul 10, 201822.7022.8122.3622.6522.65171,700
Jul 09, 201822.7622.8622.5622.6622.66181,700
Jul 06, 201822.7822.8422.6022.7222.72140,500
Jul 05, 201822.4322.7622.2422.7522.75196,000
Jul 03, 201822.5922.8322.2422.2922.29180,700
Jul 02, 201821.9722.5321.8922.5322.53263,300
Jun 29, 201822.3422.6222.1222.1422.14593,100
Jun 28, 201822.7122.7121.8522.2622.261,600,300
Jun 27, 201823.7923.7922.8122.8222.82569,000
Jun 26, 201824.3224.3523.8423.8523.85690,800
Jun 25, 201824.1625.0624.1624.3324.33421,600
Jun 22, 201824.2424.4324.0824.1624.16385,700
Jun 21, 201824.4024.4123.9924.2224.22185,600
Jun 20, 201824.4624.5224.1824.3324.33303,100
Jun 19, 201824.3924.6324.2924.4824.48188,500
Jun 18, 201824.2524.6524.1424.6024.60492,900
Jun 15, 201824.4824.4824.0424.3224.32297,200
Jun 14, 201824.3924.6424.3324.5124.51163,200
Jun 13, 201824.3424.4424.1724.3724.37336,600
Jun 12, 201824.6124.6524.2924.3624.36442,200
Jun 11, 201824.6224.8924.2924.5724.57474,900
Jun 08, 201824.8524.8924.4424.5824.58311,500
Jun 07, 201825.1725.1724.6824.8424.84181,300
Jun 06, 201825.0825.2524.8925.0425.04203,000
Jun 05, 201824.8725.0124.7525.0025.00192,200
Jun 04, 201824.6724.8724.4424.7524.75265,000
Jun 01, 201824.5124.5524.3024.5024.50204,100
May 31, 201824.8424.8424.3024.3624.36155,900
May 30, 201824.5624.9624.3324.8024.80196,700
May 29, 201824.1524.4124.0624.3324.33189,800
May 25, 201824.3624.4624.1524.3324.33168,100
May 24, 201824.0924.5224.0024.3224.32176,800
May 23, 201823.9124.0623.7724.0524.05312,000
May 22, 201824.1224.3323.9624.0024.00196,100
May 21, 201823.9024.2323.8324.1824.18264,500
May 18, 201823.8623.8623.6423.7723.77195,100
May 17, 201823.6823.9023.6623.6923.69166,700
May 16, 201823.5223.6523.4223.5923.59244,100
May 15, 201823.2923.5623.2223.5123.51129,300
May 14, 201823.3223.4823.2023.3723.37196,100
May 11, 201822.9923.2122.8923.2123.21229,400
May 10, 201822.9623.2422.8322.8922.89195,600
May 09, 201822.4522.6822.3522.5822.58127,700
May 08, 201822.2322.6022.0822.4422.44236,900
May 07, 201821.8022.5021.7722.1322.13221,400
May 04, 201821.0421.3820.9421.2121.21275,100
May 03, 201821.5821.5821.0421.1621.16348,400
May 02, 201821.6721.8821.0821.3921.39208,800
May 01, 201821.3521.5521.2121.4421.44155,400
Apr 30, 201821.5221.5921.3921.3921.39262,800
Apr 27, 201821.5921.6821.2721.5421.54289,800
Apr 26, 201821.4621.7521.4121.6021.6097,300
Apr 25, 201821.4821.5721.3821.4621.46121,900
Apr 24, 201821.4321.6221.4321.5021.50127,200
Apr 23, 201821.6321.7321.3821.4321.43125,800
Apr 20, 201821.5321.6721.4321.5321.5394,500
Apr 19, 201821.6421.8221.5521.6021.60113,800
Apr 18, 201821.5021.8021.4821.6721.67145,200
Apr 17, 201821.1921.5521.1921.4621.46173,000
Apr 16, 201820.9921.1920.9321.1021.10148,600
Apr 13, 201821.0721.1320.8320.8920.89132,200
Apr 12, 201820.9421.1820.8820.9820.98218,800
Apr 11, 201820.4920.7920.3820.7920.79281,800
Apr 10, 201820.2220.6820.1720.5920.59196,200
Apr 09, 201820.1920.3319.8619.9419.94356,200
Apr 06, 201819.9920.3819.9920.1120.11487,800
Apr 05, 201819.6020.1419.4920.1220.12273,500
Apr 04, 201818.9819.5518.9819.5119.51215,500
Apr 03, 201818.8519.2318.8219.1719.17184,800
Apr 02, 201819.1919.3218.6618.7818.78244,500
Mar 29, 201819.1419.4719.1319.2419.24176,300
Mar 28, 201819.0719.2018.8119.0719.07191,700
Mar 27, 201819.4419.4719.0319.0719.07221,800
Mar 26, 201819.5219.5819.1719.3719.37232,400
Mar 23, 201819.7119.7619.3219.3219.32221,800
Mar 22, 201820.0620.2219.7019.7019.70233,700
Mar 21, 201820.3520.4720.2120.2220.22159,000
Mar 20, 201820.5020.6520.2320.3020.30154,600
Mar 19, 201820.3720.5020.2420.5020.50221,700
Mar 16, 201820.3320.4920.2920.3920.39649,700
Mar 15, 201820.5320.5720.2620.3520.35147,000
Mar 14, 201820.8620.9020.5120.5420.54265,700
Mar 13, 201820.8821.0220.6920.7620.76189,100
Mar 12, 201820.8120.8220.3820.7320.73289,900
Mar 09, 201820.5620.8520.5020.8520.85289,000
Mar 08, 201820.6120.7120.3420.3620.36303,400
Mar 07, 201820.0320.7220.0320.5820.58265,100
Mar 06, 201819.8520.3019.7320.1720.17320,900
Mar 05, 201819.7319.9819.6519.8419.84335,200
Mar 02, 201819.4019.9419.4019.8319.83348,700
Mar 01, 201819.8520.1119.5419.6019.60441,300
Feb 28, 201820.2720.5319.8819.8819.88367,500
Feb 27, 201820.4920.8820.2320.2320.23331,200
Feb 26, 201820.7420.9920.4520.5720.57334,100
Feb 23, 201820.9121.1120.6220.7520.75377,000
Feb 22, 201820.3521.3220.0620.8520.85685,400
Feb 21, 201818.8821.8318.8520.4020.40967,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...