NAVIGATORS GROUP Historical Stock Price

Below is the stock price history for Navigators Group NAVG. Data is recorded each day for the historical open, high, low, close and volume. The Navigators Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Navigators Group Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 49.00 49.05 48.75 48.75 1,808
2017-12-12 48.55 49.05 48.55 49.05 1,658
2017-12-11 49.25 49.25 48.05 48.20 5,054
2017-12-08 49.95 49.95 48.65 48.65 2,451
2017-12-07 47.20 49.65 47.20 49.45 6,792
2017-12-06 48.20 48.20 45.80 46.325 11,958
2017-12-05 50.55 50.90 50.40 50.60 2,023
2017-12-04 51.65 51.90 51.00 51.10 1,700
2017-12-01 51.90 51.90 50.35 51.55 1,386
2017-11-30 51.85 51.85 51.25 51.575 1,315
2017-11-29 51.75 52.40 51.75 51.85 1,330
2017-11-28 50.70 51.40 50.70 51.30 733
2017-11-27 51.10 51.10 50.65 50.65 2,333
2017-11-24 50.70 50.85 50.65 50.80 738
2017-11-22 51.05 51.05 50.65 50.65 1,163
2017-11-21 51.00 51.50 50.80 51.00 2,897
2017-11-20 50.90 50.90 50.40 50.65 1,546
2017-11-17 51.35 51.35 50.55 50.65 2,886
2017-11-16 52.00 52.00 51.00 51.00 1,054
2017-11-15 51.45 51.70 51.35 51.35 1,016
2017-11-14 51.65 51.95 51.45 51.45 2,344
2017-11-13 51.75 52.25 51.70 51.90 739
2017-11-10 51.80 51.85 51.80 51.85 116
2017-11-09 52.15 52.15 51.60 51.75 518
2017-11-08 51.90 52.35 51.35 52.10 1,611
2017-11-07 51.40 51.75 51.15 51.25 2,102
2017-11-06 50.95 51.70 50.70 51.30 3,374
2017-11-03 53.45 53.45 51.30 51.30 4,864
2017-11-02 58.35 59.45 58.35 58.70 583
2017-11-01 58.20 58.40 57.70 58.30 681

» More Navigators Group Stock Price History

To see other companies like Navigators Group (NAVG), view our stock market today for news, and other data.