NCI - Navigant Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 20, 201819.4019.4218.1418.7418.74717,900
Feb 16, 201819.7820.2319.7819.9919.99186,600
Feb 15, 201819.6919.9419.5419.9019.90148,600
Feb 14, 201819.1019.6119.1019.5219.52303,800
Feb 13, 201819.0619.3619.0619.2819.28154,600
Feb 12, 201819.1319.4618.8919.2219.22286,300
Feb 09, 201819.2519.3118.8719.1419.14305,500
Feb 08, 201819.5819.7418.9919.0019.00208,300
Feb 07, 201819.4519.7919.4219.5319.53137,900
Feb 06, 201819.1319.7419.1319.5319.53363,600
Feb 05, 201820.3020.4319.4919.5119.51277,000
Feb 02, 201820.2520.4120.0820.2820.28175,300
Feb 01, 201820.4620.6120.0820.3820.38137,700
Jan 31, 201820.6820.6920.4020.5220.52184,000
Jan 30, 201820.8020.9020.5920.6120.61173,400
Jan 29, 201820.4720.9820.4720.8920.89284,200
Jan 26, 201820.1420.5420.0620.5020.50111,300
Jan 25, 201819.9120.2019.7620.0520.05294,600
Jan 24, 201820.2320.2919.7319.7319.73225,400
Jan 23, 201819.8920.1019.8920.0320.03166,000
Jan 22, 201819.9620.0019.6919.9819.98222,500
Jan 19, 201819.6419.9919.6319.9619.96118,700
Jan 18, 201819.8819.9519.6819.6819.68139,900
Jan 17, 201819.6419.9719.5319.8519.85188,900
Jan 16, 201819.8120.0619.4819.5919.59134,000
Jan 12, 201819.7820.0419.6019.7619.76124,600
Jan 11, 201819.4319.8619.2819.6919.69413,300
Jan 10, 201819.4619.6019.3019.4019.40139,500
Jan 09, 201819.7219.7419.4019.5019.50392,200
Jan 08, 201819.6319.7919.4019.7419.74171,600
Jan 05, 201819.6319.7219.5519.6519.65146,400
Jan 04, 201819.4619.6819.3619.5719.57254,100
Jan 03, 201819.6019.7519.3119.3819.38266,400
Jan 02, 201819.4419.7119.3319.6719.67246,400
Dec 29, 201719.5919.6519.4019.4119.41176,300
Dec 28, 201719.4119.5619.2819.5519.55275,700
Dec 27, 201719.3319.6519.3219.4519.45241,500
Dec 26, 201719.3319.5619.3119.3819.38236,700
Dec 22, 201719.4019.4119.2219.3819.38235,400
Dec 21, 201719.3219.4919.2719.3719.37228,900
Dec 20, 201719.3119.4519.1819.3119.31311,900
Dec 19, 201719.5719.6819.2219.2319.23363,300
Dec 18, 201719.6319.8219.5319.5419.54311,500
Dec 15, 201719.1019.6019.0419.4219.421,465,000
Dec 14, 201719.2419.3819.0719.1419.14290,000
Dec 13, 201719.1319.3819.1319.2219.22476,300
Dec 12, 201719.0719.3619.0719.1719.17213,300
Dec 11, 201719.1719.1719.0019.0519.05413,300
Dec 08, 201719.0519.2518.9319.1519.15175,300
Dec 07, 201718.9719.1318.7618.9118.91331,200
Dec 06, 201719.0519.2218.8919.0019.00352,900
Dec 05, 201719.4119.4119.0019.0219.02187,000
Dec 04, 201719.4019.7319.3519.4119.41269,400
Dec 01, 201719.2019.2618.7019.1419.14329,800
Nov 30, 201719.8619.8919.1219.1919.19522,400
Nov 29, 201719.4519.8219.4519.7119.71348,000
Nov 28, 201718.7319.5118.5919.4119.41651,900
Nov 27, 201718.7418.8418.6018.7018.70465,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...