Navient Corp (NQ: NAVI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	13.76	14.09	13.67	13.74	964,731	+0.03(+0.24%)
Nov 26, 2014	13.73	13.71	13.71	13.71	2,645,276	-0.03(-0.19%)
Nov 25, 2014	13.72	13.78	13.67	13.73	3,874,796	+0.01(+0.05%)
Nov 24, 2014	13.88	13.98	13.69	13.73	3,214,468	-0.16(-1.13%)
Nov 21, 2014	13.75	13.91	13.65	13.88	4,373,562	+0.31(+2.32%)
Nov 20, 2014	13.58	13.68	13.52	13.57	4,182,559	-0.01(-0.05%)
Nov 19, 2014	13.46	13.62	13.46	13.58	1,573,244	-0.10(-0.77%)
Nov 18, 2014	13.58	13.80	13.54	13.68	2,245,575	+0.04(+0.29%)
Nov 17, 2014	13.33	13.66	13.31	13.64	2,191,703	+0.26(+1.96%)
Nov 14, 2014	13.60	13.62	13.29	13.38	3,291,996	-0.24(-1.78%)
Nov 13, 2014	13.40	13.62	13.29	13.62	4,011,409	+0.43(+3.23%)
Nov 12, 2014	13.32	13.42	13.14	13.20	3,325,284	-0.11(-0.84%)
Nov 11, 2014	13.23	13.33	13.12	13.31	2,775,422	+0.07(+0.50%)
Nov 10, 2014	13.22	13.34	13.18	13.24	3,538,107	-0.01(-0.05%)
Nov 07, 2014	13.14	13.28	13.05	13.25	3,777,527	+0.07(+0.55%)
Nov 06, 2014	12.93	13.18	12.86	13.18	4,158,782	+0.31(+2.45%)
Nov 05, 2014	12.90	12.93	12.57	12.86	5,398,186	+0.10(+0.82%)
Nov 04, 2014	12.91	12.92	12.71	12.76	3,071,731	-0.35(-2.70%)
Nov 03, 2014	12.93	13.18	12.84	13.11	4,367,601	+0.14(+1.11%)
Oct 31, 2014	12.89	13.02	12.82	12.97	4,904,452	+0.18(+1.44%)
Oct 30, 2014	12.61	12.81	12.56	12.78	2,836,919	+0.16(+1.25%)
Oct 29, 2014	12.46	12.65	12.36	12.63	2,991,474	+0.14(+1.16%)
Oct 28, 2014	12.37	12.52	12.31	12.48	2,810,617	+0.13(+1.06%)
Oct 27, 2014	12.37	12.39	12.26	12.35	2,444,448	-0.04(-0.32%)
Oct 24, 2014	12.29	12.51	12.29	12.39	2,191,420	+0.12(+1.02%)
Oct 23, 2014	12.23	12.40	12.12	12.27	4,004,247	+0.12(+0.97%)
Oct 22, 2014	12.32	12.51	12.12	12.15	6,515,214	-0.17(-1.38%)
Oct 21, 2014	12.36	12.39	12.16	12.32	5,202,523	+0.10(+0.80%)
Oct 20, 2014	12.13	12.20	12.05	12.22	3,837,982	+0.02(+0.16%)
Oct 17, 2014	11.62	12.21	11.61	12.20	7,442,313	+0.64(+5.50%)
Oct 16, 2014	11.27	11.71	11.26	11.56	5,900,897	+0.14(+1.26%)
Oct 15, 2014	11.34	11.66	11.27	11.42	5,786,194	-0.03(-0.29%)
Oct 14, 2014	11.39	11.53	11.39	11.45	4,941,978	+0.11(+0.98%)
Oct 13, 2014	11.52	11.65	11.33	11.34	5,272,825	+0.11(+1.02%)
Oct 10, 2014	11.33	11.47	11.20	11.23	6,552,026	-0.09(-0.78%)
Oct 09, 2014	11.33	11.39	11.26	11.31	4,636,042	-0.05(-0.46%)
Oct 08, 2014	11.32	11.39	11.13	11.37	7,555,899	+0.03(+0.23%)
Oct 07, 2014	11.49	11.58	11.34	11.34	4,117,151	-0.18(-1.54%)
Oct 06, 2014	11.46	11.66	11.41	11.52	5,240,250	+0.09(+0.80%)
Oct 03, 2014	11.44	11.59	11.37	11.43	2,653,185	+0.02(+0.17%)
Oct 02, 2014	11.39	11.54	11.30	11.41	2,656,602	-0.03(-0.23%)
Oct 01, 2014	11.61	11.69	11.42	11.43	3,554,849	-0.18(-1.52%)
Sep 30, 2014	11.56	11.71	11.54	11.61	2,561,080	+0.04(+0.34%)
Sep 29, 2014	11.49	11.70	11.45	11.57	2,115,270	-0.02(-0.17%)
Sep 26, 2014	11.61	11.65	11.50	11.59	1,458,631	-0.03(-0.28%)
Sep 25, 2014	11.69	11.75	11.54	11.62	2,354,745	-0.12(-1.01%)
Sep 24, 2014	11.53	11.74	11.46	11.74	3,003,028	+0.20(+1.76%)
Sep 23, 2014	11.68	11.77	11.51	11.54	2,709,190	-0.14(-1.23%)
Sep 22, 2014	11.66	11.77	11.59	11.68	2,379,726	-0.03(-0.22%)
Sep 19, 2014	11.76	11.77	11.67	11.71	3,264,953	+0.01(+0.06%)
Sep 18, 2014	11.69	11.77	11.67	11.70	2,772,377	+0.02(+0.17%)
Sep 17, 2014	11.47	11.77	11.47	11.68	1,804,125	+0.21(+1.83%)
Sep 16, 2014	11.36	11.53	11.30	11.47	1,497,292	+0.09(+0.81%)
Sep 15, 2014	11.54	11.54	11.28	11.38	2,127,103	-0.17(-1.48%)
Sep 12, 2014	11.38	11.58	11.38	11.55	2,048,869	+0.10(+0.92%)
Sep 11, 2014	11.31	11.48	11.31	11.45	1,983,619	+0.07(+0.63%)
Sep 10, 2014	11.45	11.45	11.28	11.37	1,839,810	-0.09(-0.74%)
Sep 09, 2014	11.55	11.60	11.39	11.46	2,423,561	-0.14(-1.19%)
Sep 08, 2014	11.66	11.83	11.49	11.60	2,872,866	-0.07(-0.56%)
Sep 05, 2014	11.73	11.83	11.56	11.66	3,516,533	-0.11(-0.95%)
Sep 04, 2014	11.77	11.90	11.77	11.77	2,455,765	-0.01(-0.11%)
Sep 03, 2014	11.81	11.86	11.74	11.79	1,997,469	+0.00(+0.00%)

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.