NCI - Navigant Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201927.9327.9427.8827.8827.88532,300
Sep 17, 201927.8827.9527.8727.9227.92300,300
Sep 16, 201927.8927.9127.8827.8827.88230,900
Sep 13, 201927.9427.9827.8927.8927.89142,100
Sep 12, 201927.8827.9427.8827.9127.91444,700
Sep 11, 201927.8827.8827.8427.8727.87209,800
Sep 10, 201927.8527.8827.8427.8527.85300,100
Sep 09, 201927.8627.8827.8427.8427.84226,400
Sep 06, 201927.9227.9327.8327.8327.83290,500
Sep 05, 201927.9527.9627.8627.9127.91383,300
Sep 04, 201927.8727.8927.8627.8627.86366,100
Sep 03, 201927.8727.8827.8527.8627.86224,800
Aug 30, 201927.8527.8827.8527.8727.87461,000
Aug 29, 201927.8227.8727.8127.8627.86494,700
Aug 29, 20190.05 Dividend
Aug 28, 201927.8327.8427.8027.8227.77489,800
Aug 27, 201927.8327.8527.8027.8227.77367,000
Aug 26, 201927.8627.9027.8127.8327.78415,800
Aug 23, 201927.8827.8927.8527.8527.80353,300
Aug 22, 201927.8427.9127.7927.8827.83213,400
Aug 21, 201927.8527.8527.7627.8527.80694,100
Aug 20, 201927.8327.8627.7627.8327.78541,500
Aug 19, 201927.9027.9027.7727.8227.77363,400
Aug 16, 201927.8627.8927.8127.8727.82534,700
Aug 15, 201927.9827.9927.8027.8027.75624,200
Aug 14, 201927.9928.0027.9627.9927.94808,400
Aug 13, 201927.9628.0327.9528.0227.971,131,800
Aug 12, 201927.9928.0127.9227.9827.93340,500
Aug 09, 201928.0128.0227.9927.9927.94380,900
Aug 08, 201928.0128.0327.9827.9927.94571,100
Aug 07, 201928.0128.0427.9827.9927.94798,600
Aug 06, 201927.9928.0427.9728.0127.96696,300
Aug 05, 201927.9528.0427.9127.9427.891,738,100
Aug 02, 201927.8628.2127.8328.0628.015,346,400
Aug 01, 201924.3024.8223.9624.0424.00221,600
Jul 31, 201924.3924.8624.2924.3624.32304,100
Jul 30, 201923.8824.5223.7824.4324.39225,800
Jul 29, 201924.2024.3124.0724.1224.08200,200
Jul 26, 201924.2224.4324.1824.1924.15215,400
Jul 25, 201924.0524.3224.0524.1524.11182,400
Jul 24, 201923.7324.3023.7324.1924.15145,900
Jul 23, 201923.8923.9523.7123.8223.78130,100
Jul 22, 201924.0024.1323.8323.8523.81133,300
Jul 19, 201924.2224.4524.0124.0123.97199,000
Jul 18, 201923.7124.4023.7124.3024.26195,900
Jul 17, 201923.5723.8223.4623.7623.72204,200
Jul 16, 201923.5823.9423.5823.6823.64135,600
Jul 15, 201923.5623.6423.2823.6423.60178,400
Jul 12, 201923.1823.5623.1723.5123.47180,100
Jul 11, 201923.1923.2822.9523.1123.07214,500
Jul 10, 201923.2823.5023.2023.2023.16201,700
Jul 09, 201923.1523.2823.0423.2023.16220,700
Jul 08, 201923.3123.5023.2023.3123.27230,200
Jul 05, 201923.3923.4823.1523.4223.38147,500
Jul 03, 201923.3623.5923.0723.5223.48105,700
Jul 02, 201923.1023.4023.0323.2223.18190,300
Jul 01, 201923.4023.5522.9823.1223.08241,400
Jun 28, 201922.9023.2322.9023.1923.15595,800
Jun 27, 201922.7722.9622.6322.9222.88237,600
Jun 26, 201923.2223.3322.7822.7922.75198,600
Jun 25, 201923.2023.4823.0923.1523.11301,500
Jun 24, 201923.2423.5223.1723.1823.14297,400
Jun 21, 201923.4823.6423.2023.2023.16585,700
Jun 20, 201923.5723.7823.3823.6323.59274,600
Jun 19, 201923.2723.4423.1323.3823.34288,200
Jun 18, 201923.1423.5123.1423.3123.27277,700
Jun 17, 201923.1223.2223.0023.0523.01250,600
Jun 14, 201923.0623.3323.0223.0923.05383,600
Jun 13, 201922.4423.1422.3223.1323.09431,900
Jun 12, 201922.6522.7122.4022.4122.37258,400
Jun 11, 201923.0323.2222.5522.7322.69363,600
Jun 10, 201922.7622.9422.6622.9122.87284,100
Jun 07, 201922.6022.8422.5522.6122.57177,900
Jun 06, 201922.6022.8022.2722.4422.40213,900
Jun 05, 201922.7122.7522.4122.6922.65229,300
Jun 04, 201922.2422.7422.2022.7222.68236,000
Jun 03, 201922.0622.1621.7622.0121.97314,800
May 31, 201922.0222.0521.8222.0021.96380,900
May 30, 201922.4622.6222.2022.2822.24190,200
May 30, 20190.05 Dividend
May 29, 201922.2722.5622.1722.4222.33255,500
May 28, 201922.6422.9022.4222.4222.33353,400
May 24, 201922.8823.0322.5322.7022.61186,300
May 23, 201922.8622.9822.6322.7622.67325,600
May 22, 201922.9323.1722.9323.0022.91278,600
May 21, 201922.9523.2722.9522.9522.86202,400
May 20, 201922.2822.8722.2322.8322.74178,400
May 17, 201922.6722.8722.3622.4322.34273,900
May 16, 201922.6123.0122.5922.8522.76251,800
May 15, 201922.0722.6522.0722.5922.50222,200
May 14, 201922.2722.4922.2022.2822.19168,600
May 13, 201922.1222.3822.0322.2522.16363,700
May 10, 201922.3422.5922.1122.5322.44283,600
May 09, 201922.2922.5822.1222.4722.38304,800
May 08, 201922.9522.9922.4322.4622.37261,700
May 07, 201923.0623.2022.7222.9322.84391,400
May 06, 201922.8723.4022.8023.2723.18257,300
May 03, 201923.0023.3222.7623.2623.17203,300
May 02, 201922.8623.1022.6122.8422.75292,900
May 01, 201923.0323.3122.7822.9822.89446,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...