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 (%)
Dec 31, 2015 22.10 21.86 21.86 21.86 189,100 -0.29(-1.31%)
Dec 30, 2015 22.59 22.61 22.12 22.15 85,516 -0.44(-1.95%)
Dec 29, 2015 22.43 22.60 22.25 22.59 235,777 +0.35(+1.57%)
Dec 28, 2015 22.11 22.35 21.27 22.24 131,176 +0.15(+0.68%)
Dec 24, 2015 21.98 22.09 22.09 22.09 83,800 +0.11(+0.50%)
Dec 23, 2015 22.17 22.46 21.86 21.98 164,785 -0.02(-0.09%)
Dec 22, 2015 21.82 22.13 21.66 22.00 178,623 +0.25(+1.15%)
Dec 21, 2015 21.73 22.07 21.49 21.75 126,219 +0.13(+0.60%)
Dec 18, 2015 22.03 22.36 21.57 21.62 563,255 -0.41(-1.86%)
Dec 17, 2015 21.85 22.17 21.55 22.03 170,959 +0.32(+1.47%)
Dec 16, 2015 21.40 21.86 21.13 21.71 284,414 +0.47(+2.21%)
Dec 15, 2015 21.20 21.39 20.95 21.24 133,863 +0.16(+0.76%)
Dec 14, 2015 21.20 21.45 20.97 21.08 169,053 -0.04(-0.19%)
Dec 11, 2015 21.14 21.37 20.70 21.12 146,737 -0.29(-1.35%)
Dec 10, 2015 21.66 21.85 21.35 21.41 130,554 -0.30(-1.38%)
Dec 09, 2015 21.98 22.23 19.44 21.71 138,054 -0.24(-1.09%)
Dec 08, 2015 21.76 22.06 21.64 21.95 131,990 -0.02(-0.09%)
Dec 07, 2015 22.06 22.30 21.89 21.97 185,690 -0.17(-0.77%)
Dec 04, 2015 22.07 22.37 22.04 22.14 122,274 +0.05(+0.23%)
Dec 03, 2015 22.29 22.42 22.04 22.09 176,472 -0.04(-0.18%)
Dec 02, 2015 22.03 22.33 21.76 22.13 193,607 +0.01(+0.05%)
Dec 01, 2015 22.06 22.31 21.76 22.12 182,132 +0.21(+0.96%)
Nov 30, 2015 21.53 22.23 21.51 21.91 475,426 +0.35(+1.62%)
Nov 27, 2015 21.47 21.74 21.43 21.56 54,545 +0.06(+0.28%)
Nov 25, 2015 21.45 21.50 21.50 21.50 136,700 +0.13(+0.61%)
Nov 24, 2015 21.50 21.50 21.07 21.37 91,769 -0.10(-0.47%)
Nov 23, 2015 21.28 21.55 21.21 21.47 88,303 +0.23(+1.08%)
Nov 20, 2015 21.25 21.56 21.08 21.24 196,606 +0.00(+0.00%)
Nov 19, 2015 21.41 21.41 21.00 21.24 175,626 -0.10(-0.47%)
Nov 18, 2015 21.26 21.53 21.10 21.34 199,309 +0.11(+0.52%)
Nov 17, 2015 21.33 21.61 21.21 21.23 194,448 -0.11(-0.52%)
Nov 16, 2015 21.51 21.92 20.91 21.34 342,843 -0.26(-1.20%)
Nov 13, 2015 21.33 21.81 21.26 21.60 141,803 +0.14(+0.65%)
Nov 12, 2015 21.52 21.71 21.31 21.46 137,826 -0.13(-0.60%)
Nov 11, 2015 21.63 21.90 21.50 21.59 154,917 +0.08(+0.37%)
Nov 10, 2015 21.75 21.96 21.45 21.51 218,091 -0.29(-1.33%)
Nov 09, 2015 21.79 21.97 21.69 21.80 140,560 -0.01(-0.05%)
Nov 06, 2015 21.47 21.98 21.47 21.81 294,118 +0.22(+1.02%)
Nov 05, 2015 21.37 21.63 21.25 21.59 90,634 +0.19(+0.89%)
Nov 04, 2015 21.44 21.48 21.17 21.40 437,272 -0.07(-0.33%)
Nov 03, 2015 20.60 21.50 20.43 21.47 825,908 +1.61(+8.11%)
Nov 02, 2015 19.65 20.08 19.62 19.86 366,120 +0.15(+0.76%)
Oct 30, 2015 19.47 19.73 18.94 19.71 287,687 +0.30(+1.55%)
Oct 29, 2015 19.44 19.56 19.28 19.41 92,963 -0.09(-0.46%)
Oct 28, 2015 18.95 19.53 18.92 19.50 199,163 +0.56(+2.96%)
Oct 27, 2015 19.33 19.33 18.54 18.94 310,550 -0.42(-2.17%)
Oct 26, 2015 19.16 19.99 19.05 19.36 203,484 +0.21(+1.10%)
Oct 23, 2015 19.77 19.77 18.97 19.15 225,745 -0.52(-2.64%)
Oct 22, 2015 19.66 19.98 19.52 19.67 82,498 +0.13(+0.67%)
Oct 21, 2015 20.33 20.35 19.49 19.54 136,001 -0.74(-3.65%)
Oct 20, 2015 20.27 20.43 20.04 20.28 221,722 +0.06(+0.30%)
Oct 19, 2015 19.64 20.23 19.58 20.22 264,302 +0.45(+2.28%)
Oct 16, 2015 19.65 19.89 19.44 19.77 216,917 +0.20(+1.02%)
Oct 15, 2015 19.24 19.59 19.04 19.57 179,644 +0.36(+1.87%)
Oct 14, 2015 19.20 19.54 19.13 19.21 134,754 +0.03(+0.16%)
Oct 13, 2015 19.56 19.86 19.04 19.18 144,803 -0.47(-2.39%)
Oct 12, 2015 19.53 19.69 19.47 19.65 138,871 +0.16(+0.82%)
Oct 09, 2015 19.49 19.77 19.37 19.49 146,468 +0.02(+0.10%)
Oct 08, 2015 19.24 19.54 19.22 19.47 262,123 +0.22(+1.14%)
Oct 07, 2015 19.29 19.35 19.16 19.25 280,568 +0.07(+0.36%)
Oct 06, 2015 19.15 19.33 19.06 19.18 236,618 -0.04(-0.21%)
Oct 05, 2015 18.84 19.27 18.52 19.22 538,668 +0.55(+2.95%)
Oct 02, 2015 18.92 18.95 18.60 18.67 291,379 -0.31(-1.63%)
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.