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 29, 2016 21.14 21.14 20.47 20.63 266,694 -0.48(-2.27%)
Jul 28, 2016 20.86 21.26 20.74 21.11 316,147 +0.24(+1.15%)
Jul 27, 2016 20.77 20.94 20.61 20.87 140,793 +0.07(+0.34%)
Jul 26, 2016 21.05 21.23 20.59 20.80 196,855 -0.26(-1.23%)
Jul 25, 2016 21.50 21.55 20.51 21.06 243,493 -0.54(-2.50%)
Jul 22, 2016 21.42 21.72 21.42 21.60 56,318 +0.13(+0.61%)
Jul 21, 2016 21.39 21.49 21.33 21.47 117,825 +0.01(+0.05%)
Jul 20, 2016 21.34 21.56 21.26 21.46 90,385 +0.16(+0.75%)
Jul 19, 2016 21.26 21.38 20.89 21.30 125,685 +0.04(+0.19%)
Jul 18, 2016 21.41 21.44 21.18 21.26 107,920 -0.06(-0.28%)
Jul 15, 2016 21.43 21.65 21.23 21.32 123,462 +0.03(+0.14%)
Jul 14, 2016 21.44 21.46 21.27 21.29 93,416 +0.03(+0.14%)
Jul 13, 2016 21.45 21.45 21.20 21.26 286,432 -0.04(-0.19%)
Jul 12, 2016 21.04 21.38 21.03 21.30 180,641 +0.32(+1.53%)
Jul 11, 2016 20.87 21.06 20.81 20.98 128,754 +0.08(+0.38%)
Jul 08, 2016 20.62 20.93 20.51 20.90 214,394 +0.39(+1.90%)
Jul 07, 2016 20.59 20.69 20.21 20.51 314,811 -0.54(-2.57%)
Jul 05, 2016 21.05 21.14 20.95 21.05 380,308 -0.31(-1.45%)
Jul 01, 2016 21.34 21.36 21.36 21.36 267,800 -0.06(-0.28%)
Jun 30, 2016 20.88 21.50 20.74 21.42 497,958 +0.57(+2.73%)
Jun 29, 2016 20.75 20.89 20.55 20.85 387,549 +0.21(+1.02%)
Jun 28, 2016 20.40 20.65 20.18 20.64 347,037 +0.47(+2.33%)
Jun 27, 2016 20.58 20.67 20.04 20.17 322,613 -0.71(-3.40%)
Jun 24, 2016 20.88 21.46 20.08 20.88 1,970,131 -0.75(-3.47%)
Jun 23, 2016 21.35 21.65 21.17 21.63 170,028 +0.54(+2.56%)
Jun 22, 2016 21.40 21.57 21.05 21.09 192,350 -0.36(-1.68%)
Jun 21, 2016 21.20 21.48 21.11 21.45 323,250 +0.27(+1.27%)
Jun 20, 2016 20.82 21.30 20.82 21.18 262,855 +0.34(+1.63%)
Jun 17, 2016 20.91 21.50 20.42 20.84 905,230 -0.15(-0.71%)
Jun 16, 2016 20.90 21.09 20.68 20.99 166,037 +0.05(+0.24%)
Jun 15, 2016 21.23 21.33 20.94 20.94 159,155 -0.15(-0.71%)
Jun 14, 2016 21.16 21.48 21.02 21.09 151,450 -0.12(-0.57%)
Jun 13, 2016 21.57 21.66 21.19 21.21 194,778 -0.28(-1.30%)
Jun 10, 2016 22.01 22.11 21.43 21.49 195,457 -0.55(-2.50%)
Jun 09, 2016 21.90 22.25 21.30 22.04 911,442 +0.01(+0.05%)
Jun 08, 2016 21.15 22.10 21.11 22.03 789,677 +0.82(+3.87%)
Jun 07, 2016 21.15 21.24 20.99 21.21 521,884 -0.02(-0.09%)
Jun 06, 2016 21.32 21.44 20.70 21.23 260,975 -0.12(-0.56%)
Jun 03, 2016 21.54 21.54 21.13 21.35 147,783 -0.19(-0.88%)
Jun 02, 2016 21.79 21.87 21.43 21.54 320,587 -0.35(-1.60%)
Jun 01, 2016 20.69 21.92 20.61 21.89 484,362 +1.16(+5.60%)
May 31, 2016 20.72 20.75 20.64 20.73 669,169 +0.03(+0.14%)
May 27, 2016 20.73 20.70 20.70 20.70 413,300 -0.05(-0.24%)
May 26, 2016 20.86 20.90 20.73 20.75 644,670 -0.08(-0.38%)
May 25, 2016 20.95 21.01 20.77 20.83 359,592 -0.02(-0.10%)
May 24, 2016 20.77 20.96 20.73 20.85 608,289 +0.10(+0.48%)
May 23, 2016 21.08 21.14 20.68 20.75 397,937 -0.35(-1.66%)
May 20, 2016 21.40 21.49 21.01 21.10 398,931 -0.21(-0.99%)
May 19, 2016 21.22 21.49 21.10 21.31 178,336 -0.05(-0.23%)
May 18, 2016 21.03 21.47 20.99 21.36 222,617 +0.30(+1.42%)
May 17, 2016 21.43 21.54 21.05 21.06 294,834 -0.38(-1.77%)
May 16, 2016 21.35 21.51 21.03 21.44 340,002 +0.17(+0.80%)
May 13, 2016 21.48 21.58 21.25 21.27 172,567 -0.18(-0.84%)
May 12, 2016 21.49 21.58 21.29 21.45 246,944 +0.01(+0.05%)
May 11, 2016 21.60 21.92 21.33 21.44 342,089 -0.15(-0.69%)
May 10, 2016 21.49 21.60 21.49 21.59 366,064 +0.08(+0.37%)
May 09, 2016 21.27 21.56 21.11 21.51 257,201 +0.10(+0.47%)
May 06, 2016 21.43 21.64 21.25 21.41 240,718 -0.12(-0.56%)
May 05, 2016 21.53 22.12 21.50 21.53 307,320 +0.15(+0.70%)
May 04, 2016 21.81 21.87 21.20 21.38 260,602 -0.47(-2.15%)
May 03, 2016 21.25 22.00 20.97 21.85 438,588 +1.32(+6.43%)
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.