NCI - Navigant Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201823.3623.3923.0523.3423.34150,736
Sep 21, 201823.2923.5323.2023.3523.35678,200
Sep 20, 201822.9523.2522.8223.2423.24214,200
Sep 19, 201823.6523.6622.6722.7522.75253,800
Sep 18, 201823.5323.7923.4523.6323.63269,800
Sep 17, 201823.7823.8323.4323.4723.47417,300
Sep 14, 201823.5823.9223.4423.8823.88248,500
Sep 13, 201824.0224.0223.4523.6023.60215,000
Sep 12, 201824.0124.2223.8923.9723.97445,500
Sep 11, 201824.2324.5324.0424.0724.07219,900
Sep 10, 201824.6424.7924.3424.3524.35528,200
Sep 07, 201824.2024.4824.1224.4324.43279,100
Sep 06, 201824.0924.4223.9824.2424.24652,700
Sep 06, 20180.05 Dividend
Sep 05, 201823.7524.1923.6824.1024.05280,100
Sep 04, 201823.8624.2323.8124.1924.14306,300
Aug 31, 201823.9024.0923.6823.8923.84503,900
Aug 30, 201823.5024.0123.5023.9523.90201,300
Aug 29, 201823.5423.7123.3423.5723.52234,900
Aug 28, 201823.7723.9723.4423.4623.41152,700
Aug 27, 201824.0624.6523.6223.6623.61257,200
Aug 24, 201823.6823.9723.6723.9223.87233,400
Aug 23, 201823.7524.0923.6723.7223.67326,900
Aug 22, 201823.9824.1523.6823.7623.71188,600
Aug 21, 201823.7124.1223.7124.0724.02222,900
Aug 20, 201823.5624.0423.5623.7323.68291,500
Aug 17, 201823.4523.7923.3623.5723.52265,100
Aug 16, 201824.0724.2623.4123.5423.49527,500
Aug 15, 201824.4924.7523.9624.0123.96243,100
Aug 14, 201824.3724.7324.3524.5524.50204,500
Aug 13, 201824.1224.5224.0824.2824.23225,300
Aug 10, 201824.2824.7824.1624.1724.12273,300
Aug 09, 201824.3624.4223.7124.2824.23616,200
Aug 08, 201824.9625.1524.4324.6724.62440,100
Aug 07, 201823.5025.4323.5025.0324.98483,300
Aug 06, 201823.5025.5023.4224.8024.75935,600
Aug 03, 201823.9624.3222.7123.2823.23654,800
Aug 02, 201822.7225.8522.7224.7724.721,081,100
Aug 01, 201821.7021.8721.5921.8521.80269,500
Jul 31, 201821.5621.8221.4021.7621.71245,300
Jul 30, 201821.1521.5621.0121.4521.41197,100
Jul 27, 201821.5621.5921.0221.2021.16270,800
Jul 26, 201821.0821.6621.0821.6321.59232,700
Jul 25, 201821.1921.4320.9321.0721.03483,800
Jul 24, 201821.4921.6121.2421.2921.25231,400
Jul 23, 201821.2621.5121.1821.4721.43269,500
Jul 20, 201821.3921.6321.0821.2621.22712,000
Jul 19, 201821.2921.5321.2221.4221.38545,000
Jul 18, 201821.1021.4420.8121.3521.31465,300
Jul 17, 201821.3721.4921.0921.1021.06308,700
Jul 16, 201821.7721.8621.1421.3921.35368,800
Jul 13, 201822.3322.3321.7221.7521.70353,500
Jul 12, 201822.5022.5222.1422.3722.32168,700
Jul 11, 201822.5422.7222.3322.3822.33224,900
Jul 10, 201822.7022.8122.3622.6522.60171,700
Jul 09, 201822.7622.8622.5622.6622.61181,700
Jul 06, 201822.7822.8422.6022.7222.67140,500
Jul 05, 201822.4322.7622.2422.7522.70196,000
Jul 03, 201822.5922.8322.2422.2922.24180,700
Jul 02, 201821.9722.5321.8922.5322.48263,300
Jun 29, 201822.3422.6222.1222.1422.09593,100
Jun 28, 201822.7122.7121.8522.2622.211,600,300
Jun 27, 201823.7923.7922.8122.8222.77569,000
Jun 26, 201824.3224.3523.8423.8523.80690,800
Jun 25, 201824.1625.0624.1624.3324.28421,600
Jun 22, 201824.2424.4324.0824.1624.11385,700
Jun 21, 201824.4024.4123.9924.2224.17185,600
Jun 20, 201824.4624.5224.1824.3324.28303,100
Jun 19, 201824.3924.6324.2924.4824.43188,500
Jun 18, 201824.2524.6524.1424.6024.55492,900
Jun 15, 201824.4824.4824.0424.3224.27297,200
Jun 14, 201824.3924.6424.3324.5124.46163,200
Jun 13, 201824.3424.4424.1724.3724.32336,600
Jun 12, 201824.6124.6524.2924.3624.31442,200
Jun 11, 201824.6224.8924.2924.5724.52474,900
Jun 08, 201824.8524.8924.4424.5824.53311,500
Jun 07, 201825.1725.1724.6824.8424.79181,300
Jun 06, 201825.0825.2524.8925.0424.99203,000
Jun 05, 201824.8725.0124.7525.0024.95192,200
Jun 04, 201824.6724.8724.4424.7524.70265,000
Jun 01, 201824.5124.5524.3024.5024.45204,100
May 31, 201824.8424.8424.3024.3624.31155,900
May 30, 201824.5624.9624.3324.8024.75196,700
May 29, 201824.1524.4124.0624.3324.28189,800
May 25, 201824.3624.4624.1524.3324.28168,100
May 24, 201824.0924.5224.0024.3224.27176,800
May 23, 201823.9124.0623.7724.0524.00312,000
May 22, 201824.1224.3323.9624.0023.95196,100
May 21, 201823.9024.2323.8324.1824.13264,500
May 18, 201823.8623.8623.6423.7723.72195,100
May 17, 201823.6823.9023.6623.6923.64166,700
May 16, 201823.5223.6523.4223.5923.54244,100
May 15, 201823.2923.5623.2223.5123.46129,300
May 14, 201823.3223.4823.2023.3723.32196,100
May 11, 201822.9923.2122.8923.2123.16229,400
May 10, 201822.9623.2422.8322.8922.84195,600
May 09, 201822.4522.6822.3522.5822.53127,700
May 08, 201822.2322.6022.0822.4422.39236,900
May 07, 201821.8022.5021.7722.1322.08221,400
May 04, 201821.0421.3820.9421.2121.17275,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...