Navigators Group, Inc. (NQ: NAVG)
64.29 USD  +0.44 (+0.69%)
Streaming Delayed Price  /  Updated: 11:49 AM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 64.76 64.99 63.80 63.85 23,587 -0.53(-0.82%)
Jul 21, 2014 64.91 65.20 64.33 64.38 23,303 -0.80(-1.23%)
Jul 18, 2014 64.10 65.27 63.95 65.18 29,940 +0.80(+1.24%)
Jul 17, 2014 64.53 65.02 64.22 64.38 39,537 -0.33(-0.51%)
Jul 16, 2014 65.41 65.41 64.54 64.71 39,522 -0.18(-0.28%)
Jul 15, 2014 65.91 65.91 64.67 64.89 52,678 -0.72(-1.10%)
Jul 14, 2014 66.56 66.56 65.32 65.61 42,777 -0.18(-0.27%)
Jul 11, 2014 65.17 66.14 64.88 65.79 30,641 +0.16(+0.24%)
Jul 10, 2014 64.55 65.99 64.32 65.63 36,617 +0.26(+0.40%)
Jul 09, 2014 66.07 66.07 65.30 65.37 29,976 -0.60(-0.91%)
Jul 08, 2014 65.50 66.10 65.31 65.97 57,751 +0.34(+0.52%)
Jul 07, 2014 66.50 66.62 65.49 65.63 40,978 -1.11(-1.66%)
Jul 03, 2014 66.74 66.74 66.74 0 +0.34(+0.51%)
Jul 02, 2014 67.25 67.30 66.22 66.40 35,387 -0.85(-1.26%)
Jul 01, 2014 67.26 68.25 66.95 67.25 88,387 +0.20(+0.30%)
Jun 30, 2014 66.05 67.22 65.63 67.05 51,210 +0.79(+1.19%)
Jun 27, 2014 65.14 66.52 65.00 66.26 74,838 +0.67(+1.02%)
Jun 26, 2014 65.58 65.82 64.85 65.59 26,453 +0.09(+0.14%)
Jun 25, 2014 65.03 65.79 64.88 65.50 34,080 -0.02(-0.03%)
Jun 24, 2014 65.40 66.15 65.23 65.52 41,353 -0.27(-0.41%)
Jun 23, 2014 65.71 66.15 64.83 65.79 50,690 +0.04(+0.06%)
Jun 20, 2014 65.66 65.98 65.53 65.75 91,789 +0.09(+0.14%)
Jun 19, 2014 65.75 65.78 65.20 65.66 34,812 -0.12(-0.18%)
Jun 18, 2014 64.55 66.08 64.31 65.78 55,148 +1.06(+1.64%)
Jun 17, 2014 63.63 64.93 63.16 64.72 47,041 +0.85(+1.33%)
Jun 16, 2014 63.80 63.94 62.57 63.87 52,611 -0.04(-0.06%)
Jun 13, 2014 64.44 64.70 63.82 63.91 23,319 -0.52(-0.81%)
Jun 12, 2014 64.55 65.00 63.63 64.43 38,256 -0.13(-0.20%)
Jun 11, 2014 64.90 64.94 64.40 64.56 96,769 -0.46(-0.71%)
Jun 10, 2014 64.79 65.44 64.36 65.02 57,503 +0.52(+0.81%)
Jun 06, 2014 64.25 64.77 64.03 64.50 38,436 +0.30(+0.47%)
Jun 05, 2014 62.71 64.23 61.93 64.20 47,457 +1.93(+3.10%)
Jun 04, 2014 61.75 62.57 61.75 62.27 34,048 +0.19(+0.31%)
Jun 03, 2014 62.37 62.75 61.63 62.08 24,826 -0.41(-0.66%)
Jun 02, 2014 62.22 62.75 61.87 62.49 32,504 +0.18(+0.29%)
May 30, 2014 62.83 62.84 61.71 62.31 36,495 -0.28(-0.45%)
May 29, 2014 62.60 63.00 62.11 62.59 21,543 +0.46(+0.74%)
May 28, 2014 62.72 62.89 61.60 62.13 26,674 -0.91(-1.44%)
May 27, 2014 61.78 63.18 61.26 63.04 36,637 +1.26(+2.04%)
May 23, 2014 61.78 61.78 61.78 0 +0.23(+0.37%)
May 22, 2014 61.34 61.73 60.97 61.55 8,067 +0.19(+0.31%)
May 21, 2014 61.69 61.75 60.40 61.36 27,589 -0.20(-0.32%)
May 20, 2014 61.91 62.46 60.76 61.56 43,024 -0.53(-0.85%)
May 19, 2014 61.97 62.46 61.72 62.09 35,694 +0.28(+0.45%)
May 16, 2014 61.36 61.91 60.56 61.81 27,094 +0.45(+0.73%)
May 15, 2014 60.57 61.49 60.53 61.36 38,598 +0.35(+0.57%)
May 14, 2014 62.48 62.48 60.62 61.01 49,263 -0.24(-0.39%)
May 13, 2014 62.00 62.10 61.11 61.25 22,705 -0.79(-1.27%)
May 12, 2014 60.38 62.40 60.14 62.04 57,245 +2.14(+3.57%)
May 09, 2014 58.53 59.99 58.53 59.90 26,714 +1.02(+1.73%)
May 08, 2014 58.10 59.79 58.10 58.88 49,635 +1.88(+3.30%)
May 07, 2014 56.50 57.14 56.05 57.00 25,268 +0.67(+1.19%)
May 06, 2014 56.74 57.00 56.09 56.33 40,280 -0.45(-0.79%)
May 05, 2014 55.91 57.10 55.51 56.78 35,878 +0.30(+0.53%)
May 02, 2014 56.78 57.80 56.31 56.48 37,817 -0.30(-0.53%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Navigators Group, Inc. (NAVG) Historical Stock Prices

Welcome to the Navigators Group, Inc. historical stock prices page. Here you can search stock prices for Navigators Group, Inc. by Month, Year or specify a specific date range. The table is historical stock prices are displayed by Date, Open Price, High Price, Low Price, and Close Price. Use the scroll bar to scroll down the page and click on the Download button in the bottom right hand corner should you wish to download any of the Navigators Group, Inc. Historical Stock Prices.

More Historical Stock Prices for Navigators Group, Inc.

Researchers have found that some of the biggest price deviations from random walks result from seasonal and temporal patterns. The historical stock prices for Navigators Group, Inc. (NAVG) are no exception to this rule. In particular, returns in January significantly exceed those in other months (January effect) and on Mondays stock prices go down more than on any other day. Observers have noted these effects in many different markets for more than half a century, but without succeeding in giving a completely satisfactory explanation for their persistence. Stock Analysisuses most of the anomalies to extract information on future price movements from historical data. The Stocknod stock alertsand stock signalsuse this same concept to identify optimal entry and exit points. But some economists, for example Eugene Fama, argue that most of these patterns occur accidentally, rather than as a result of irrational or inefficient behavior of investors: the huge amount of data available to researchers for analysis allegedly causes the fluctuations.