National General Hld (NQ: NGHC )

34.10 USD +0.01 (+0.03%)
Official Closing Price Updated: 1:11 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.25 18.25 17.25 17.41 223,970 -0.94(-5.12%)
Jul 30, 2014 18.35 18.54 18.02 18.35 115,334 +0.12(+0.66%)
Jul 29, 2014 18.04 18.33 17.93 18.23 56,501 +0.19(+1.05%)
Jul 28, 2014 17.91 18.19 17.54 18.04 110,482 +0.20(+1.12%)
Jul 25, 2014 18.37 18.46 17.72 17.84 113,496 -0.60(-3.25%)
Jul 24, 2014 18.52 18.57 18.22 18.44 92,330 -0.05(-0.27%)
Jul 23, 2014 18.49 18.67 18.30 18.49 48,998 +0.06(+0.33%)
Jul 22, 2014 18.43 18.69 18.38 18.43 88,496 +0.05(+0.27%)
Jul 21, 2014 18.53 18.60 18.16 18.38 108,163 -0.24(-1.29%)
Jul 18, 2014 18.73 19.13 18.54 18.62 136,043 -0.19(-1.01%)
Jul 17, 2014 18.99 19.45 18.79 18.81 481,864 -0.25(-1.31%)
Jul 16, 2014 18.62 19.10 18.50 19.06 139,357 +0.55(+2.97%)
Jul 15, 2014 18.21 18.68 18.21 18.51 202,838 +0.35(+1.93%)
Jul 14, 2014 18.24 18.59 18.10 18.16 122,053 +0.00(+0.00%)
Jul 11, 2014 18.17 18.40 18.02 18.16 65,938 +0.03(+0.17%)
Jul 10, 2014 18.42 18.89 17.99 18.13 84,547 -0.55(-2.94%)
Jul 09, 2014 18.31 18.87 18.31 18.68 399,407 +0.34(+1.85%)
Jul 08, 2014 17.83 18.39 17.62 18.34 382,705 +0.52(+2.92%)
Jul 07, 2014 18.08 18.31 17.68 17.82 156,576 -0.38(-2.09%)
Jul 03, 2014 17.94 18.20 18.20 18.20 157,100 +0.34(+1.90%)
Jul 02, 2014 17.57 17.87 17.28 17.86 685,005 +0.30(+1.71%)
Jul 01, 2014 17.47 17.74 17.31 17.56 483,890 +0.16(+0.92%)
Jun 30, 2014 17.10 17.56 17.10 17.40 395,785 +0.31(+1.81%)
Jun 27, 2014 17.08 17.62 16.63 17.09 5,139,717 -0.21(-1.21%)
Jun 26, 2014 17.75 17.75 17.00 17.30 479,025 -0.45(-2.54%)
Jun 25, 2014 17.43 17.94 17.30 17.75 408,248 +0.25(+1.43%)
Jun 24, 2014 17.22 17.76 17.22 17.50 750,085 +0.25(+1.45%)
Jun 23, 2014 17.31 17.97 17.00 17.25 934,805 -0.50(-2.82%)
Jun 20, 2014 17.80 18.20 17.73 17.75 3,341,081 -0.22(-1.22%)
Jun 19, 2014 17.36 18.37 17.36 17.97 856,614 +0.72(+4.17%)
Jun 18, 2014 16.94 17.27 16.82 17.25 1,110,557 +0.25(+1.47%)
Jun 17, 2014 16.84 17.20 16.82 17.00 481,238 +0.07(+0.41%)
Jun 16, 2014 16.96 17.26 16.76 16.93 484,292 -0.03(-0.18%)
Jun 13, 2014 17.00 17.01 16.87 16.96 750,565 +0.02(+0.12%)
Jun 12, 2014 16.61 17.17 16.37 16.94 443,563 +0.36(+2.17%)
Jun 11, 2014 16.88 16.99 16.39 16.58 372,624 -0.13(-0.78%)
Jun 10, 2014 16.38 17.39 16.37 16.71 221,097 +0.11(+0.66%)
Jun 06, 2014 16.75 17.00 16.55 16.60 133,962 -0.15(-0.90%)
Jun 05, 2014 16.80 17.19 16.66 16.75 365,085 -0.08(-0.48%)
Jun 04, 2014 16.43 16.95 16.43 16.83 318,694 +0.33(+2.00%)
Jun 03, 2014 16.62 16.73 16.24 16.50 340,696 -0.10(-0.60%)
Jun 02, 2014 16.18 16.82 16.18 16.60 212,638 +0.20(+1.22%)
May 30, 2014 16.48 16.74 16.36 16.40 125,364 -0.09(-0.55%)
May 29, 2014 16.01 17.16 16.01 16.49 114,668 +0.49(+3.06%)
May 28, 2014 15.85 16.05 15.84 16.00 67,247 +0.09(+0.57%)
May 27, 2014 15.46 18.69 15.46 15.91 157,349 +0.52(+3.38%)
May 23, 2014 15.33 15.39 15.39 15.39 93,000 +0.43(+2.87%)
May 22, 2014 14.77 15.04 14.75 14.96 457,186 +0.20(+1.36%)
May 21, 2014 14.73 14.95 14.69 14.76 229,298 +0.07(+0.48%)
May 20, 2014 14.61 14.98 14.40 14.69 138,604 +0.09(+0.62%)
May 19, 2014 14.82 15.00 14.36 14.60 128,564 -0.23(-1.55%)
May 16, 2014 14.61 15.25 14.49 14.83 136,598 +0.50(+3.49%)
May 15, 2014 14.00 14.50 13.98 14.33 3,692,548 +0.33(+2.36%)
May 14, 2014 14.00 14.00 13.98 14.00 23,819 +0.01(+0.07%)
May 13, 2014 13.99 14.00 13.91 13.99 35,679 -0.01(-0.07%)
May 12, 2014 14.00 14.25 13.86 14.00 60,650 +0.03(+0.21%)
May 09, 2014 14.00 14.00 13.87 13.97 70,475 -0.02(-0.14%)
May 08, 2014 14.00 14.00 13.96 13.99 142,606 +0.00(+0.00%)
May 07, 2014 14.00 14.00 13.83 13.99 1,128,315 -0.01(-0.07%)
May 06, 2014 14.00 14.00 13.80 14.00 129,759 +0.01(+0.07%)
May 05, 2014 13.99 14.00 13.95 13.99 93,217 +0.01(+0.07%)
May 02, 2014 13.95 14.10 13.93 13.98 30,716 -0.02(-0.14%)
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.