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 (%)
Sep 30, 2014 16.77 17.46 16.59 16.89 208,739 +0.12(+0.72%)
Sep 29, 2014 16.85 16.98 16.69 16.77 60,328 -0.20(-1.18%)
Sep 26, 2014 16.90 17.21 16.88 16.97 102,368 +0.09(+0.53%)
Sep 25, 2014 16.95 17.07 16.76 16.88 80,494 -0.12(-0.71%)
Sep 24, 2014 16.97 17.09 16.92 17.00 130,093 +0.11(+0.65%)
Sep 23, 2014 17.45 17.45 16.85 16.89 108,634 -0.59(-3.38%)
Sep 22, 2014 18.01 18.16 17.39 17.48 90,614 -0.61(-3.37%)
Sep 19, 2014 17.76 18.60 17.76 18.09 632,528 +0.36(+2.03%)
Sep 18, 2014 17.58 17.78 17.52 17.73 242,085 +0.19(+1.08%)
Sep 17, 2014 17.63 17.80 17.50 17.54 95,941 -0.04(-0.23%)
Sep 16, 2014 17.58 17.82 17.08 17.58 72,118 -0.01(-0.06%)
Sep 15, 2014 18.01 18.01 17.46 17.59 113,511 -0.56(-3.09%)
Sep 12, 2014 18.37 18.37 18.02 18.15 248,694 -0.17(-0.93%)
Sep 11, 2014 18.42 18.48 18.24 18.32 104,481 -0.18(-0.97%)
Sep 10, 2014 18.46 18.91 18.40 18.50 224,705 -0.01(-0.05%)
Sep 09, 2014 18.60 18.61 18.31 18.51 217,547 -0.11(-0.59%)
Sep 08, 2014 18.76 18.76 18.54 18.62 193,169 -0.07(-0.37%)
Sep 05, 2014 18.61 19.05 18.60 18.69 58,225 +0.03(+0.16%)
Sep 04, 2014 18.68 18.78 18.59 18.66 56,956 +0.11(+0.59%)
Sep 03, 2014 18.75 18.78 18.45 18.55 75,972 -0.14(-0.75%)
Sep 02, 2014 18.75 18.75 18.57 18.69 73,157 -0.04(-0.21%)
Aug 29, 2014 18.62 18.73 18.73 18.73 91,900 +0.10(+0.54%)
Aug 28, 2014 18.65 18.75 18.54 18.63 58,608 -0.09(-0.48%)
Aug 27, 2014 18.81 18.81 18.52 18.72 37,569 -0.03(-0.16%)
Aug 26, 2014 18.58 18.75 18.49 18.75 60,547 +0.19(+1.02%)
Aug 25, 2014 18.57 18.76 18.41 18.56 20,976 +0.04(+0.22%)
Aug 22, 2014 18.51 18.51 18.38 18.52 36,898 +0.00(+0.00%)
Aug 21, 2014 18.48 18.61 18.13 18.52 38,099 -0.02(-0.11%)
Aug 20, 2014 18.77 18.86 18.50 18.54 54,008 -0.32(-1.70%)
Aug 19, 2014 18.89 19.13 18.73 18.86 213,057 -0.03(-0.16%)
Aug 18, 2014 18.55 19.27 18.55 18.89 109,984 +0.47(+2.55%)
Aug 15, 2014 18.44 18.50 17.98 18.42 98,780 +0.06(+0.33%)
Aug 14, 2014 18.36 18.47 18.36 18.36 38,671 +0.06(+0.33%)
Aug 13, 2014 18.11 18.48 18.00 18.30 43,342 +0.20(+1.10%)
Aug 12, 2014 18.25 18.31 17.96 18.10 50,220 -0.21(-1.15%)
Aug 11, 2014 18.39 18.53 17.06 18.31 77,737 +0.02(+0.11%)
Aug 08, 2014 18.09 18.28 17.84 18.29 99,040 +0.27(+1.50%)
Aug 07, 2014 18.62 19.10 17.88 18.02 61,752 -0.26(-1.42%)
Aug 06, 2014 17.97 18.42 17.89 18.28 76,730 +0.24(+1.33%)
Aug 05, 2014 17.71 18.15 17.41 18.04 123,672 +0.32(+1.81%)
Aug 04, 2014 17.66 18.02 17.45 17.72 110,978 +0.16(+0.91%)
Aug 01, 2014 17.47 17.95 17.18 17.56 81,726 +0.15(+0.86%)
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%)
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.