NCI - Navigant Consulting, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201920.1120.1619.8919.9519.95185,200
Mar 18, 201919.6620.2519.6320.1520.15399,900
Mar 15, 201920.1020.2919.5919.6819.68975,600
Mar 14, 201920.0120.2619.9420.1120.11312,100
Mar 13, 201919.8220.1419.6520.0320.03371,300
Mar 12, 201919.9120.0319.7119.8219.82486,500
Mar 11, 201919.6120.0419.5319.9819.98643,700
Mar 08, 201919.5119.7919.5019.6019.60425,900
Mar 07, 201919.4519.7319.3719.6019.60454,900
Mar 06, 201919.7520.0219.1319.4419.44655,300
Mar 05, 201920.0020.2019.5519.7519.75654,800
Mar 04, 201920.0220.3119.8720.0120.01649,500
Mar 01, 201920.5520.6219.7520.0620.06686,400
Feb 28, 201920.3520.8020.2520.5920.59784,000
Feb 28, 20190.05 Dividend
Feb 27, 201921.2621.5320.2920.4720.421,074,600
Feb 26, 201926.2026.2021.0221.1721.121,520,900
Feb 25, 201927.0427.1626.7626.7726.70259,300
Feb 22, 201926.9727.0526.8126.9726.90220,100
Feb 21, 201927.0927.1226.7426.8926.82209,100
Feb 20, 201927.1427.2326.9127.0727.00301,600
Feb 19, 201927.0227.2726.8327.2327.16263,500
Feb 15, 201927.0827.4027.0027.1727.10214,400
Feb 14, 201926.5027.1126.4826.9126.84374,400
Feb 13, 201926.3426.7626.3426.6126.55337,800
Feb 12, 201926.6026.6326.2526.3426.28299,000
Feb 11, 201926.2826.4726.1826.4626.40259,300
Feb 08, 201926.0426.3726.0426.2226.16195,700
Feb 07, 201926.0126.2825.9526.1326.07209,800
Feb 06, 201926.3526.4226.1126.2526.19198,700
Feb 05, 201926.4226.5326.0526.3826.32297,400
Feb 04, 201925.8926.3425.8926.3126.25285,400
Feb 01, 201925.9026.0525.5925.8625.80339,300
Jan 31, 201925.6025.9225.5425.9225.86747,600
Jan 30, 201925.2625.6025.1925.5725.51632,700
Jan 29, 201924.9425.1524.8125.0424.98400,400
Jan 28, 201925.1725.2924.7224.7724.71223,000
Jan 25, 201925.5425.5725.4025.4025.34251,500
Jan 24, 201925.1925.4225.0825.3625.30175,900
Jan 23, 201925.4825.6625.1625.2025.14327,000
Jan 22, 201925.3925.6925.3025.4625.40309,400
Jan 18, 201925.4125.7425.2925.5225.46248,800
Jan 17, 201925.0725.4924.9125.3525.29478,400
Jan 16, 201924.9925.3524.9325.1425.08329,100
Jan 15, 201924.8025.1624.6624.9924.93269,300
Jan 14, 201925.1225.2824.6724.6724.61394,600
Jan 11, 201925.1325.6324.9925.1725.11354,300
Jan 10, 201925.2025.5025.0425.3225.26340,700
Jan 09, 201924.9125.4324.9125.3525.29279,600
Jan 08, 201924.3524.9924.0224.8624.80459,700
Jan 07, 201923.9224.3223.8624.1224.06551,000
Jan 04, 201923.5424.0923.5423.9923.93403,200
Jan 03, 201923.7623.9123.1123.3023.24295,900
Jan 02, 201923.8024.0323.3823.8123.75446,800
Dec 31, 201823.4724.0523.3524.0523.99230,500
Dec 28, 201823.0523.6023.0223.4023.34315,200
Dec 27, 201822.5023.1222.4123.0923.03266,600
Dec 26, 201821.8822.9021.8122.8722.81228,400
Dec 24, 201821.7322.2721.5621.7721.72189,500
Dec 21, 201822.7522.8421.6521.8521.801,512,400
Dec 20, 201822.6722.9622.4322.7522.69387,800
Dec 19, 201822.8823.3622.4922.6822.62371,200
Dec 18, 201822.9323.0222.6522.7722.71345,300
Dec 17, 201823.1923.3922.6422.7622.70439,100
Dec 14, 201823.6223.7723.0523.2223.16277,500
Dec 13, 201824.3024.3223.6923.8023.74321,000
Dec 12, 201824.0124.2923.6424.0924.03319,700
Dec 11, 201823.8324.0423.5323.6923.63300,900
Dec 10, 201823.6923.7323.2523.5423.48568,800
Dec 07, 201824.3324.4123.6523.8623.80483,800
Dec 06, 201824.1724.5023.8024.3324.27827,500
Dec 04, 201825.7725.8424.3524.4124.35417,400
Dec 03, 201825.8925.9325.2825.7725.71520,700
Nov 30, 201825.3325.6625.2925.6225.56505,500
Nov 29, 201826.0026.0625.2925.3925.33740,900
Nov 29, 20180.05 Dividend
Nov 28, 201825.0226.1025.0026.0725.96646,300
Nov 27, 201824.0025.0324.0024.9224.81509,800
Nov 26, 201823.9224.4023.7824.0823.98504,900
Nov 23, 201823.0323.9323.0323.7323.63581,900
Nov 21, 201822.9023.3722.7323.1523.05324,500
Nov 20, 201823.0823.2622.6722.8422.74387,000
Nov 19, 201823.8323.9323.0123.2423.14739,500
Nov 16, 201823.9024.0823.6123.8823.78829,900
Nov 15, 201822.9523.7822.9523.7123.61318,100
Nov 14, 201823.3923.3922.8723.0722.97417,500
Nov 13, 201823.0723.5822.9923.3223.22414,900
Nov 12, 201822.7123.3422.5422.9822.88520,600
Nov 09, 201823.1123.2722.3822.6122.51364,400
Nov 08, 201823.3623.9821.5423.2523.15397,100
Nov 07, 201821.3322.0821.1721.9721.87410,300
Nov 06, 201821.3121.3120.9121.1621.07325,100
Nov 05, 201821.5221.7020.9821.3221.23294,300
Nov 02, 201821.4421.8721.2221.4521.36389,800
Nov 01, 201821.7621.9121.3321.3921.30229,700
Oct 31, 201821.5821.7921.3221.6021.51301,300
Oct 30, 201820.9121.5520.7621.4121.32225,400
Oct 29, 201821.3421.8220.7420.9020.81257,200
Oct 26, 201821.0521.3420.6821.0420.95230,100
Oct 25, 201820.8721.3620.8021.2321.14255,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...