Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Gnl Hld Ds (NQ: NGHCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 17.17 17.23 17.23 17.23 7,043 +0.05(+0.32%)
Dec 30, 2015 17.30 17.30 17.07 17.17 15,411 -0.06(-0.32%)
Dec 29, 2015 17.17 17.27 17.06 17.23 46,059 +0.15(+0.87%)
Dec 28, 2015 17.06 17.24 16.95 17.08 40,211 -0.01(-0.05%)
Dec 24, 2015 17.09 17.09 17.09 17.09 35,722 +0.05(+0.31%)
Dec 23, 2015 17.01 17.06 16.91 17.03 26,760 +0.02(+0.12%)
Dec 22, 2015 16.95 17.01 16.95 17.01 7,371 +0.07(+0.43%)
Dec 21, 2015 16.87 16.95 16.86 16.94 17,690 +0.08(+0.48%)
Dec 18, 2015 16.83 16.86 16.80 16.86 11,873 +0.00(+0.00%)
Dec 17, 2015 16.90 16.90 16.83 16.86 13,550 +0.03(+0.16%)
Dec 16, 2015 16.63 16.88 16.60 16.83 23,533 +0.20(+1.21%)
Dec 15, 2015 16.52 16.67 16.38 16.63 42,078 +0.24(+1.47%)
Dec 14, 2015 16.76 16.76 16.37 16.39 79,431 -0.36(-2.16%)
Dec 11, 2015 16.83 16.90 16.73 16.75 65,028 -0.09(-0.52%)
Dec 10, 2015 16.90 16.91 16.83 16.84 20,663 +0.01(+0.08%)
Dec 09, 2015 16.98 16.99 16.79 16.83 36,218 -0.10(-0.59%)
Dec 08, 2015 16.91 16.95 16.87 16.93 6,636 -0.05(-0.32%)
Dec 07, 2015 16.97 17.03 16.91 16.98 24,822 -0.05(-0.27%)
Dec 04, 2015 17.03 17.03 16.99 17.03 16,677 +0.03(+0.16%)
Dec 03, 2015 17.01 17.05 16.95 17.00 15,022 +0.02(+0.12%)
Dec 02, 2015 16.99 17.05 16.97 16.98 17,406 +0.01(+0.08%)
Dec 01, 2015 16.93 17.01 16.91 16.97 23,004 -0.01(-0.04%)
Nov 30, 2015 17.00 17.02 16.97 16.97 12,316 -0.03(-0.16%)
Nov 27, 2015 16.99 17.04 16.99 17.00 5,699 +0.03(+0.16%)
Nov 25, 2015 17.01 16.97 16.97 16.97 29,743 +0.04(+0.24%)
Nov 24, 2015 16.91 16.97 16.89 16.93 19,828 -0.02(-0.12%)
Nov 23, 2015 16.93 17.04 16.89 16.95 39,106 +0.00(+0.00%)
Nov 20, 2015 16.96 16.99 16.91 16.95 16,825 -0.03(-0.16%)
Nov 19, 2015 16.89 16.98 16.87 16.98 30,850 +0.12(+0.71%)
Nov 18, 2015 16.86 16.89 16.82 16.86 32,815 +0.02(+0.12%)
Nov 17, 2015 16.86 16.90 16.79 16.84 22,228 +0.01(+0.04%)
Nov 16, 2015 16.86 16.90 16.79 16.83 31,651 +0.01(+0.08%)
Nov 13, 2015 16.90 16.90 16.78 16.82 27,658 -0.06(-0.34%)
Nov 12, 2015 16.89 16.89 16.83 16.88 19,233 +0.02(+0.10%)
Nov 11, 2015 16.99 16.99 16.74 16.86 57,731 -0.08(-0.47%)
Nov 10, 2015 16.89 17.04 16.87 16.94 39,592 +0.07(+0.40%)
Nov 09, 2015 16.96 16.97 16.83 16.87 53,867 -0.07(-0.40%)
Nov 06, 2015 16.99 17.04 16.83 16.94 41,699 -0.11(-0.66%)
Nov 05, 2015 17.06 17.09 16.96 17.05 33,296 +0.03(+0.16%)
Nov 04, 2015 17.00 17.06 17.00 17.03 15,945 -0.07(-0.39%)
Nov 03, 2015 16.98 17.09 16.91 17.09 29,092 +0.15(+0.91%)
Nov 02, 2015 16.89 17.00 16.89 16.94 26,799 -0.05(-0.27%)
Oct 30, 2015 16.87 16.99 16.87 16.99 22,044 +0.03(+0.19%)
Oct 29, 2015 16.96 17.01 16.87 16.95 41,610 -0.02(-0.12%)
Oct 28, 2015 16.95 16.99 16.89 16.97 26,152 +0.05(+0.32%)
Oct 27, 2015 16.89 16.93 16.87 16.92 34,109 -0.01(-0.04%)
Oct 26, 2015 16.91 16.97 16.88 16.93 12,946 +0.03(+0.20%)
Oct 23, 2015 16.89 16.95 16.83 16.89 23,656 +0.08(+0.48%)
Oct 22, 2015 16.89 16.89 16.78 16.81 34,488 -0.05(-0.32%)
Oct 21, 2015 16.81 16.89 16.77 16.87 20,188 +0.11(+0.64%)
Oct 20, 2015 16.75 16.84 16.75 16.76 21,708 -0.04(-0.22%)
Oct 19, 2015 16.79 16.80 16.75 16.80 28,057 +0.00(+0.02%)
Oct 16, 2015 16.78 16.81 16.70 16.79 32,249 +0.03(+0.20%)
Oct 15, 2015 16.76 16.81 16.73 16.76 37,508 +0.02(+0.12%)
Oct 14, 2015 16.77 16.77 16.73 16.74 12,006 +0.01(+0.04%)
Oct 13, 2015 16.69 16.76 16.69 16.73 17,218 -0.03(-0.16%)
Oct 12, 2015 16.74 17.06 16.72 16.76 18,170 -0.02(-0.12%)
Oct 09, 2015 16.73 16.79 16.73 16.78 15,238 +0.03(+0.16%)
Oct 08, 2015 16.81 16.85 16.73 16.75 35,997 +0.00(+0.00%)
Oct 07, 2015 16.90 16.90 16.70 16.75 37,318 -0.07(-0.40%)
Oct 06, 2015 16.74 17.01 16.60 16.82 56,417 +0.10(+0.60%)
Oct 05, 2015 16.65 16.75 16.65 16.72 79,739 +0.10(+0.60%)
Oct 02, 2015 17.19 17.19 16.59 16.62 57,024 -0.05(-0.28%)
Oct 01, 2015 16.68 16.69 16.60 16.67 35,444 +0.03(+0.20%)
Sep 30, 2015 16.77 16.77 16.63 16.63 39,169 -0.11(-0.68%)
Sep 29, 2015 16.78 16.80 16.60 16.75 43,151 +0.05(+0.28%)
Sep 28, 2015 16.78 16.78 16.60 16.70 51,033 -0.05(-0.27%)
Sep 25, 2015 16.61 16.78 16.61 16.75 111,082 +0.17(+1.03%)
Sep 24, 2015 16.45 16.64 16.42 16.58 113,101 +0.10(+0.60%)
Sep 23, 2015 16.50 16.61 16.40 16.48 38,347 -0.02(-0.12%)
Sep 22, 2015 16.35 16.56 16.35 16.50 17,733 -0.08(-0.48%)
Sep 21, 2015 16.59 16.63 16.42 16.58 30,066 -0.04(-0.24%)
Sep 18, 2015 16.35 16.64 16.35 16.61 24,762 +0.14(+0.88%)
Sep 17, 2015 16.16 16.50 16.16 16.47 35,111 -0.02(-0.12%)
Sep 16, 2015 16.22 16.54 16.22 16.49 13,406 +0.14(+0.88%)
Sep 15, 2015 16.27 16.35 16.19 16.35 22,548 -0.01(-0.04%)
Sep 14, 2015 16.26 16.35 16.26 16.35 4,773 +0.05(+0.32%)
Sep 11, 2015 16.31 16.35 16.20 16.30 36,752 +0.05(+0.28%)
Sep 10, 2015 16.38 16.39 16.12 16.25 44,100 -0.21(-1.28%)
Sep 09, 2015 16.46 16.46 16.27 16.46 20,660 +0.09(+0.56%)
Sep 08, 2015 16.46 16.46 16.22 16.37 34,739 -0.03(-0.16%)
Sep 04, 2015 16.35 16.40 16.40 16.40 45,682 +0.01(+0.08%)
Sep 03, 2015 16.22 16.38 16.22 16.38 23,561 +0.10(+0.64%)
Sep 02, 2015 16.29 16.29 16.20 16.28 31,368 +0.07(+0.41%)
Sep 01, 2015 16.04 16.24 16.04 16.21 22,102 -0.03(-0.16%)
Aug 31, 2015 16.09 16.28 16.04 16.24 44,858 +0.11(+0.69%)
Aug 28, 2015 16.21 16.29 16.04 16.13 41,872 -0.10(-0.61%)
Aug 27, 2015 16.34 16.34 16.16 16.23 90,493 +0.01(+0.08%)
Aug 26, 2015 16.28 16.28 16.11 16.21 35,144 +0.03(+0.16%)
Aug 25, 2015 16.31 16.31 16.12 16.19 47,865 +0.03(+0.20%)
Aug 24, 2015 16.10 16.31 15.78 16.16 75,142 -0.12(-0.77%)
Aug 21, 2015 16.23 16.28 16.14 16.28 60,475 +0.02(+0.12%)
Aug 20, 2015 16.29 16.31 16.13 16.26 57,188 -0.06(-0.36%)
Aug 19, 2015 16.23 16.37 16.23 16.32 51,671 -0.07(-0.40%)
Aug 18, 2015 16.39 16.40 16.28 16.38 36,078 +0.01(+0.04%)
Aug 17, 2015 16.40 16.49 16.24 16.38 97,851 -0.03(-0.16%)
Aug 14, 2015 16.25 16.48 16.24 16.40 111,874 +0.09(+0.56%)
Aug 13, 2015 16.42 16.44 16.31 16.31 54,759 -0.11(-0.68%)
Aug 12, 2015 16.54 16.54 16.42 16.42 32,370 -0.05(-0.28%)
Aug 11, 2015 16.50 16.52 16.36 16.47 128,851 -0.08(-0.48%)
Aug 10, 2015 16.53 16.55 16.50 16.55 34,021 +0.08(+0.48%)
Aug 07, 2015 16.42 16.51 16.40 16.47 62,577 +0.05(+0.28%)
Aug 06, 2015 16.53 16.53 16.39 16.42 68,136 -0.11(-0.64%)
Aug 05, 2015 16.61 16.61 16.43 16.53 145,270 -0.07(-0.40%)
Aug 04, 2015 16.58 16.61 16.57 16.60 9,919 +0.00(+0.00%)
Aug 03, 2015 16.61 16.63 16.52 16.60 20,898 +0.00(+0.00%)
Jul 31, 2015 16.55 16.61 16.52 16.60 16,713 +0.11(+0.64%)
Jul 30, 2015 16.50 16.60 16.49 16.49 31,599 -0.01(-0.04%)
Jul 29, 2015 16.54 16.61 16.49 16.50 56,370 +0.00(+0.00%)
Jul 28, 2015 16.61 16.61 16.46 16.50 73,475 -0.01(-0.08%)
Jul 27, 2015 16.64 16.66 16.50 16.51 44,585 -0.16(-0.95%)
Jul 24, 2015 16.71 16.71 16.59 16.67 39,001 -0.04(-0.24%)
Jul 23, 2015 16.65 16.84 16.61 16.71 205,609 +0.03(+0.16%)
Jul 22, 2015 16.69 16.69 16.59 16.68 59,625 -0.01(-0.08%)
Jul 21, 2015 16.72 16.80 16.64 16.69 69,977 +0.01(+0.08%)
Jul 20, 2015 16.68 16.71 16.59 16.68 131,710 +0.01(+0.08%)
Jul 17, 2015 16.73 16.84 16.57 16.67 834,457 -0.03(-0.20%)
Jul 16, 2015 16.72 16.80 16.67 16.70 89,453 -0.02(-0.12%)
Jul 15, 2015 16.87 16.87 16.71 16.72 144,410 -0.09(-0.55%)
Jul 14, 2015 16.75 16.87 16.72 16.81 160,573 +0.09(+0.51%)
Jul 13, 2015 16.75 16.75 16.69 16.73 75,844 +0.01(+0.08%)
Jul 10, 2015 16.81 16.81 16.69 16.71 56,845 +0.01(+0.04%)
Jul 09, 2015 16.81 16.81 16.65 16.71 106,368 -0.09(-0.51%)
Jul 08, 2015 16.75 16.79 16.61 16.79 61,916 -0.02(-0.12%)
Jul 07, 2015 16.84 16.87 16.76 16.81 80,793 -0.06(-0.35%)
Jul 06, 2015 16.57 16.90 16.52 16.87 150,609 +0.30(+1.82%)
Jul 02, 2015 16.53 16.57 16.57 16.57 81,618 +0.03(+0.16%)
Jul 01, 2015 16.48 16.54 16.43 16.54 82,369 +0.11(+0.68%)
Jun 30, 2015 16.41 16.45 16.37 16.43 211,566 +0.02(+0.12%)
Jun 29, 2015 16.54 16.58 16.32 16.41 117,395 -0.40(-2.38%)
Jun 26, 2015 16.75 16.83 16.68 16.81 64,847 +0.07(+0.39%)
Jun 25, 2015 16.75 16.86 16.65 16.75 103,419 +0.01(+0.04%)
Jun 24, 2015 16.75 16.75 16.59 16.74 148,735 +0.08(+0.47%)
Jun 23, 2015 16.69 16.75 16.61 16.66 105,967 +0.00(+0.00%)
Jun 22, 2015 16.94 16.94 16.55 16.66 180,029 -0.02(-0.12%)
Jun 19, 2015 16.65 16.78 16.58 16.68 131,478 +0.10(+0.59%)
Jun 18, 2015 16.52 16.76 16.52 16.58 131,764 +0.07(+0.44%)
Jun 17, 2015 16.54 16.55 16.48 16.51 107,301 -0.01(-0.04%)
Jun 16, 2015 16.52 16.54 16.46 16.52 78,162 +0.01(+0.08%)
Jun 15, 2015 16.46 16.50 16.42 16.50 49,743 +0.05(+0.32%)
Jun 12, 2015 16.48 16.48 16.40 16.45 59,584 +0.05(+0.32%)
Jun 11, 2015 16.46 16.46 16.35 16.40 202,140 -0.05(-0.30%)
Jun 10, 2015 16.44 16.45 16.42 16.45 113,218 +0.00(+0.02%)
Jun 09, 2015 16.46 16.46 16.42 16.44 194,097 -0.03(-0.20%)
Jun 08, 2015 16.55 16.55 16.44 16.48 137,358 +0.03(+0.16%)
Jun 05, 2015 16.45 16.54 16.39 16.45 184,490 +0.00(+0.00%)
Jun 04, 2015 16.40 16.45 16.35 16.45 504,546 +0.23(+1.42%)
Jun 03, 2015 16.32 16.32 16.11 16.22 41,905 -0.10(-0.60%)
Jun 02, 2015 16.33 16.35 16.28 16.32 55,385 -0.01(-0.08%)
Jun 01, 2015 16.34 16.38 16.31 16.33 12,503 +0.04(+0.24%)
May 29, 2015 16.31 16.40 16.29 16.29 31,109 -0.07(-0.40%)
May 28, 2015 16.33 16.40 16.29 16.36 66,950 -0.03(-0.20%)
May 27, 2015 16.33 16.42 16.32 16.39 72,892 +0.07(+0.44%)
May 26, 2015 16.38 16.38 16.32 16.32 32,076 -0.03(-0.20%)
May 22, 2015 16.35 16.35 16.35 0 +0.07(+0.40%)
May 21, 2015 16.33 16.35 16.29 16.29 65,934 -0.04(-0.24%)
May 20, 2015 16.33 16.35 16.25 16.33 70,865 -0.03(-0.16%)
May 19, 2015 16.35 16.35 16.31 16.35 39,378 -0.01(-0.08%)
May 18, 2015 16.32 16.37 16.32 16.37 46,586 +0.08(+0.48%)
May 15, 2015 16.35 16.35 16.27 16.29 31,673 -0.05(-0.32%)
May 14, 2015 16.23 16.35 16.23 16.34 24,042 +0.06(+0.34%)
May 13, 2015 16.24 16.29 16.15 16.28 46,594 +0.06(+0.38%)
May 12, 2015 16.19 16.22 16.10 16.22 30,220 +0.00(+0.00%)
May 11, 2015 16.16 16.22 16.10 16.22 51,905 +0.07(+0.41%)
May 08, 2015 16.16 16.22 16.09 16.16 46,420 +0.07(+0.45%)
May 07, 2015 16.03 16.16 15.95 16.08 36,626 -0.01(-0.04%)
May 06, 2015 16.29 16.29 16.00 16.09 89,920 -0.20(-1.21%)
May 05, 2015 16.22 16.29 16.16 16.29 58,430 +0.07(+0.42%)
May 04, 2015 16.19 16.22 16.12 16.22 15,618 +0.02(+0.15%)
May 01, 2015 16.22 16.25 16.08 16.19 32,419 -0.02(-0.12%)
Apr 30, 2015 16.25 16.30 16.17 16.21 47,739 -0.06(-0.36%)
Apr 29, 2015 16.29 16.31 16.25 16.27 39,685 -0.05(-0.28%)
Apr 28, 2015 16.32 16.35 16.29 16.32 58,162 +0.01(+0.04%)
Apr 27, 2015 16.31 16.35 16.29 16.31 37,432 +0.00(+0.01%)
Apr 24, 2015 16.32 16.38 16.27 16.31 194,076 +0.04(+0.24%)
Apr 23, 2015 16.29 16.31 16.25 16.27 63,636 +0.02(+0.12%)
Apr 22, 2015 16.34 16.34 16.22 16.25 159,440 -0.05(-0.32%)
Apr 21, 2015 16.32 16.34 16.31 16.31 63,805 +0.00(+0.00%)
Apr 20, 2015 16.32 16.34 16.29 16.31 56,310 -0.01(-0.08%)
Apr 17, 2015 16.33 16.35 16.30 16.32 59,036 +0.00(+0.00%)
Apr 16, 2015 16.35 16.35 16.29 16.32 117,039 +0.00(+0.00%)
Apr 15, 2015 16.35 16.35 16.31 16.32 141,161 -0.01(-0.08%)
Apr 14, 2015 16.24 16.33 16.24 16.33 193,566 +0.07(+0.44%)
Apr 13, 2015 16.30 16.30 16.22 16.26 197,596 -0.01(-0.08%)
Apr 10, 2015 16.29 16.29 16.25 16.27 57,766 +0.00(+0.00%)
Apr 09, 2015 16.31 16.31 16.26 16.27 108,974 -0.03(-0.20%)
Apr 08, 2015 16.30 16.34 16.29 16.31 166,813 -0.03(-0.16%)
Apr 07, 2015 16.31 16.35 16.30 16.33 179,406 +0.03(+0.20%)
Apr 06, 2015 16.33 16.34 16.28 16.30 163,134 -0.05(-0.32%)
Apr 02, 2015 16.35 16.35 16.35 0 -0.01(-0.08%)
Apr 01, 2015 16.38 16.40 16.33 16.37 384,086 +0.00(+0.00%)
Mar 31, 2015 16.37 16.40 16.35 16.37 427,969 +0.01(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.