Skip to main content

National Health Investors (NY: NHI )

62.12 +0.30 (+0.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 37.93 38.06 37.48 37.93 408,245 +0.45(+1.20%)
Oct 30, 2014 37.26 37.57 37.15 37.48 246,167 +0.20(+0.54%)
Oct 29, 2014 37.24 37.36 36.92 37.28 279,096 -0.01(-0.03%)
Oct 28, 2014 36.84 37.30 36.76 37.29 269,913 +0.40(+1.09%)
Oct 27, 2014 36.36 37.04 36.38 36.88 344,597 +0.51(+1.39%)
Oct 24, 2014 36.46 36.53 36.06 36.38 338,533 +0.00(+0.00%)
Oct 23, 2014 36.12 36.39 35.88 36.38 214,363 +0.50(+1.40%)
Oct 22, 2014 35.96 36.23 35.83 35.88 135,158 -0.06(-0.16%)
Oct 21, 2014 35.84 35.94 35.58 35.94 188,642 +0.13(+0.35%)
Oct 20, 2014 35.05 35.81 35.05 35.81 225,388 +0.76(+2.17%)
Oct 17, 2014 35.45 35.45 34.98 35.05 260,887 -0.17(-0.49%)
Oct 16, 2014 34.65 35.31 34.65 35.22 231,397 +0.08(+0.23%)
Oct 15, 2014 34.78 35.39 34.62 35.14 294,618 +0.25(+0.73%)
Oct 14, 2014 34.48 35.24 34.45 34.89 377,393 +0.44(+1.29%)
Oct 13, 2014 34.03 34.62 33.72 34.45 323,430 +0.41(+1.20%)
Oct 10, 2014 33.67 34.45 33.67 34.04 156,108 +0.22(+0.65%)
Oct 09, 2014 34.09 34.57 33.81 33.82 328,629 -0.24(-0.71%)
Oct 08, 2014 32.98 34.17 32.98 34.06 404,667 +0.98(+2.98%)
Oct 07, 2014 33.25 33.40 33.06 33.08 378,288 -0.28(-0.85%)
Oct 06, 2014 33.21 33.53 33.15 33.36 166,387 +0.12(+0.36%)
Oct 03, 2014 33.32 33.46 32.95 33.24 212,323 +0.17(+0.50%)
Oct 02, 2014 32.86 33.11 32.53 33.07 319,502 +0.25(+0.75%)
Oct 01, 2014 32.94 33.01 32.73 32.82 301,218 -0.06(-0.18%)
Sep 30, 2014 33.29 33.29 32.80 32.88 283,593 -0.33(-0.99%)
Sep 29, 2014 33.21 33.32 33.06 33.21 239,501 -0.25(-0.76%)
Sep 26, 2014 33.35 33.55 33.06 33.46 230,843 +0.17(+0.52%)
Sep 25, 2014 33.56 33.63 33.16 33.29 202,039 -0.22(-0.66%)
Sep 24, 2014 33.49 33.84 33.40 33.51 188,497 +0.19(+0.58%)
Sep 23, 2014 33.79 33.87 33.28 33.32 205,897 -0.53(-1.56%)
Sep 22, 2014 33.79 34.00 33.73 33.85 169,367 -0.10(-0.28%)
Sep 19, 2014 34.02 34.22 33.79 33.94 305,171 -0.13(-0.38%)
Sep 18, 2014 34.52 34.52 34.07 34.07 151,022 -0.36(-1.06%)
Sep 17, 2014 34.52 34.70 34.34 34.44 191,584 -0.05(-0.13%)
Sep 16, 2014 34.20 34.62 34.08 34.48 294,958 +0.24(+0.70%)
Sep 15, 2014 34.69 34.87 34.23 34.24 297,983 -0.48(-1.39%)
Sep 12, 2014 35.94 35.96 34.55 34.73 233,678 -1.33(-3.69%)
Sep 11, 2014 35.53 36.08 35.53 36.05 126,863 +0.44(+1.23%)
Sep 10, 2014 35.91 36.00 35.50 35.62 190,996 -0.36(-0.99%)
Sep 09, 2014 36.37 36.48 35.86 35.97 740,424 -0.47(-1.29%)
Sep 08, 2014 36.53 36.55 36.34 36.45 124,692 -0.16(-0.43%)
Sep 05, 2014 36.23 36.61 36.14 36.60 146,406 +0.34(+0.94%)
Sep 04, 2014 36.55 36.60 36.12 36.26 152,990 -0.31(-0.85%)
Sep 03, 2014 36.98 37.07 36.55 36.58 128,522 -0.34(-0.91%)
Sep 02, 2014 36.83 37.08 36.64 36.91 187,109 +0.28(+0.76%)
Aug 29, 2014 36.63 36.63 36.63 36.63 171,165 -0.01(-0.02%)
Aug 28, 2014 36.49 36.66 36.43 36.64 170,991 +0.08(+0.22%)
Aug 27, 2014 36.46 36.63 36.28 36.56 183,762 +0.19(+0.52%)
Aug 26, 2014 36.03 36.40 36.03 36.37 147,051 +0.26(+0.71%)
Aug 25, 2014 36.02 36.21 35.86 36.12 168,145 +0.19(+0.52%)
Aug 22, 2014 36.53 36.53 35.92 35.93 159,108 -0.61(-1.68%)
Aug 21, 2014 36.43 36.68 36.34 36.54 185,063 +0.06(+0.16%)
Aug 20, 2014 36.30 36.49 36.00 36.49 257,109 +0.03(+0.09%)
Aug 19, 2014 36.29 36.67 36.16 36.45 163,185 +0.11(+0.31%)
Aug 18, 2014 36.14 36.34 35.97 36.34 120,930 +0.45(+1.25%)
Aug 15, 2014 36.25 36.25 35.67 35.89 190,930 -0.12(-0.33%)
Aug 14, 2014 35.58 36.01 35.58 36.01 129,684 +0.43(+1.21%)
Aug 13, 2014 35.36 35.76 35.33 35.58 174,691 +0.28(+0.80%)
Aug 12, 2014 35.26 35.53 35.21 35.29 140,188 -0.14(-0.40%)
Aug 11, 2014 35.44 35.58 35.23 35.44 203,713 +0.19(+0.53%)
Aug 08, 2014 35.28 35.63 35.07 35.25 252,700 +0.02(+0.05%)
Aug 07, 2014 35.14 35.29 34.96 35.23 290,170 +0.35(+0.99%)
Aug 06, 2014 34.74 35.05 34.74 34.88 488,690 +0.03(+0.10%)
Aug 05, 2014 34.53 35.13 34.29 34.85 260,864 +0.41(+1.19%)
Aug 04, 2014 33.96 34.45 33.13 34.44 370,399 +0.49(+1.44%)
Aug 01, 2014 33.99 34.44 33.95 33.95 271,669 +0.00(+0.00%)
Jul 31, 2014 34.06 34.50 33.95 33.95 279,833 -0.37(-1.08%)
Jul 30, 2014 34.70 34.86 33.93 34.32 203,243 -0.31(-0.90%)
Jul 29, 2014 35.04 35.07 34.61 34.63 161,091 -0.40(-1.15%)
Jul 28, 2014 34.83 35.16 34.83 35.04 192,519 +0.28(+0.82%)
Jul 25, 2014 34.94 35.15 34.71 34.75 365,537 -0.32(-0.91%)
Jul 24, 2014 35.36 35.52 34.92 35.07 382,925 -0.34(-0.95%)
Jul 23, 2014 35.46 35.60 35.35 35.41 125,181 -0.09(-0.26%)
Jul 22, 2014 35.49 35.66 35.35 35.50 139,933 +0.17(+0.48%)
Jul 21, 2014 35.34 35.53 35.13 35.33 87,836 -0.19(-0.54%)
Jul 18, 2014 34.99 35.57 34.99 35.52 161,566 +0.39(+1.10%)
Jul 17, 2014 35.36 35.50 35.08 35.13 123,723 -0.36(-1.02%)
Jul 16, 2014 35.75 35.75 35.36 35.50 116,253 -0.09(-0.26%)
Jul 15, 2014 35.40 35.69 35.28 35.59 173,173 +0.05(+0.14%)
Jul 14, 2014 35.37 35.62 35.28 35.54 116,859 +0.20(+0.56%)
Jul 11, 2014 35.13 35.52 35.01 35.34 346,098 +0.09(+0.26%)
Jul 10, 2014 34.79 35.41 34.79 35.25 155,121 +0.13(+0.37%)
Jul 09, 2014 35.21 35.21 34.78 35.12 131,875 -0.03(-0.10%)
Jul 08, 2014 35.16 35.41 35.07 35.15 203,476 -0.01(-0.02%)
Jul 07, 2014 35.12 35.50 35.11 35.16 205,927 -0.01(-0.02%)
Jul 03, 2014 35.41 35.16 35.16 35.16 173,807 -0.18(-0.51%)
Jul 02, 2014 35.58 35.61 35.17 35.34 168,198 -0.35(-0.97%)
Jul 01, 2014 35.60 35.97 35.51 35.69 199,376 +0.16(+0.46%)
Jun 30, 2014 35.51 35.62 35.21 35.53 207,742 +0.03(+0.08%)
Jun 27, 2014 35.49 36.01 35.49 35.50 749,150 -0.06(-0.18%)
Jun 26, 2014 35.42 35.57 35.17 35.56 194,607 +0.24(+0.69%)
Jun 25, 2014 35.47 35.65 35.10 35.32 504,044 -0.29(-0.82%)
Jun 24, 2014 35.14 35.74 35.12 35.61 189,991 +0.31(+0.87%)
Jun 23, 2014 35.61 35.81 35.22 35.30 222,741 -0.36(-1.01%)
Jun 20, 2014 35.50 35.68 35.28 35.66 350,191 +0.26(+0.73%)
Jun 19, 2014 34.91 35.42 34.88 35.40 211,903 +0.51(+1.46%)
Jun 18, 2014 34.24 35.04 34.21 34.89 215,504 +0.50(+1.47%)
Jun 17, 2014 34.64 34.84 34.35 34.38 230,086 -0.40(-1.16%)
Jun 16, 2014 34.82 34.91 34.41 34.79 231,740 +0.17(+0.50%)
Jun 13, 2014 34.72 34.72 34.25 34.61 126,849 +0.02(+0.07%)
Jun 12, 2014 34.73 34.78 34.33 34.59 306,458 -0.22(-0.64%)
Jun 11, 2014 34.95 35.02 34.69 34.82 196,252 -0.14(-0.40%)
Jun 10, 2014 35.48 35.54 34.67 34.96 337,207 -1.19(-3.29%)
Jun 06, 2014 36.26 36.26 35.97 36.15 180,180 +0.12(+0.34%)
Jun 05, 2014 35.27 36.03 35.23 36.02 275,945 +0.93(+2.65%)
Jun 04, 2014 35.04 35.26 34.84 35.09 152,977 -0.01(-0.02%)
Jun 03, 2014 35.01 35.29 34.88 35.10 153,660 -0.11(-0.30%)
Jun 02, 2014 35.37 35.47 34.99 35.20 156,427 +0.02(+0.06%)
May 30, 2014 34.77 35.39 34.76 35.18 173,948 +0.20(+0.58%)
May 29, 2014 34.86 35.19 34.77 34.98 131,919 +0.27(+0.78%)
May 28, 2014 35.10 35.20 34.64 34.71 180,517 -0.56(-1.59%)
May 27, 2014 34.77 35.47 34.71 35.27 241,857 +0.50(+1.44%)
May 23, 2014 34.17 34.77 34.77 34.77 134,420 +0.52(+1.51%)
May 22, 2014 34.15 34.35 33.85 34.26 63,070 +0.27(+0.79%)
May 21, 2014 34.61 34.67 33.85 33.99 398,616 -0.52(-1.51%)
May 20, 2014 34.73 34.84 34.38 34.51 221,127 -0.25(-0.73%)
May 19, 2014 34.90 35.06 34.60 34.76 204,005 -0.17(-0.50%)
May 16, 2014 34.48 34.95 34.43 34.93 154,863 +0.39(+1.12%)
May 15, 2014 34.48 34.73 34.23 34.55 271,808 +0.04(+0.11%)
May 14, 2014 34.58 34.86 34.43 34.51 266,491 -0.16(-0.45%)
May 13, 2014 34.64 35.03 34.58 34.67 201,387 -0.02(-0.05%)
May 12, 2014 34.96 34.96 34.52 34.68 298,897 -0.13(-0.37%)
May 09, 2014 34.81 35.04 34.59 34.81 137,077 -0.08(-0.22%)
May 08, 2014 35.00 35.26 34.65 34.89 221,555 -0.06(-0.18%)
May 07, 2014 35.43 35.67 34.92 34.95 555,997 -0.33(-0.94%)
May 06, 2014 35.14 35.52 34.88 35.28 413,126 +0.22(+0.64%)
May 05, 2014 34.19 35.18 33.96 35.06 509,192 +0.29(+0.82%)
May 02, 2014 34.63 34.88 34.56 34.77 296,820 +0.08(+0.23%)
May 01, 2014 34.50 34.75 34.22 34.69 351,077 +0.09(+0.26%)
Apr 30, 2014 34.33 34.67 34.13 34.60 237,669 +0.21(+0.60%)
Apr 29, 2014 34.65 34.87 34.32 34.40 226,800 -0.16(-0.45%)
Apr 28, 2014 34.17 34.56 34.03 34.55 497,319 +0.48(+1.42%)
Apr 25, 2014 34.15 34.24 33.97 34.07 234,742 -0.11(-0.33%)
Apr 24, 2014 34.05 34.31 33.94 34.18 205,130 +0.21(+0.61%)
Apr 23, 2014 34.05 34.20 33.82 33.98 223,022 -0.02(-0.05%)
Apr 22, 2014 34.08 34.12 33.66 33.99 373,008 -0.14(-0.41%)
Apr 21, 2014 34.05 34.28 33.99 34.13 111,859 +0.09(+0.26%)
Apr 17, 2014 33.60 34.04 34.04 34.04 658,376 +0.24(+0.70%)
Apr 16, 2014 33.49 33.93 33.30 33.81 521,424 +0.50(+1.52%)
Apr 15, 2014 33.20 33.46 33.07 33.30 360,581 +0.10(+0.29%)
Apr 14, 2014 33.58 33.67 33.01 33.21 335,107 -0.11(-0.34%)
Apr 11, 2014 33.13 33.54 33.09 33.32 394,006 -0.10(-0.29%)
Apr 10, 2014 33.63 34.04 33.12 33.41 420,965 -0.15(-0.45%)
Apr 09, 2014 34.03 34.13 33.47 33.57 399,757 -0.43(-1.27%)
Apr 08, 2014 33.86 34.04 33.73 34.00 375,135 +0.22(+0.65%)
Apr 07, 2014 33.44 34.16 33.44 33.78 466,126 +0.29(+0.85%)
Apr 04, 2014 33.70 33.73 33.34 33.49 414,536 +0.02(+0.07%)
Apr 03, 2014 33.73 33.78 33.34 33.47 278,892 -0.17(-0.50%)
Apr 02, 2014 33.83 33.91 33.46 33.64 266,354 -0.17(-0.50%)
Apr 01, 2014 33.96 34.02 33.27 33.81 377,617 -0.11(-0.31%)
Mar 31, 2014 33.68 34.15 33.49 33.91 245,936 +0.29(+0.87%)
Mar 28, 2014 33.21 33.78 33.19 33.62 226,010 +0.32(+0.96%)
Mar 27, 2014 33.29 33.57 33.13 33.30 240,258 -0.08(-0.24%)
Mar 26, 2014 33.98 33.98 33.35 33.38 264,454 -0.43(-1.28%)
Mar 25, 2014 33.59 33.88 33.34 33.81 259,227 +0.31(+0.93%)
Mar 24, 2014 33.54 33.75 33.28 33.50 276,809 -0.06(-0.16%)
Mar 21, 2014 33.38 33.74 33.38 33.56 749,165 +0.22(+0.65%)
Mar 20, 2014 32.98 33.52 32.74 33.34 874,187 +0.20(+0.62%)
Mar 19, 2014 33.93 33.95 33.14 33.14 1,072,369 -0.90(-2.65%)
Mar 18, 2014 33.75 34.16 33.56 34.04 231,148 +0.28(+0.84%)
Mar 17, 2014 33.86 34.03 33.70 33.76 152,542 -0.03(-0.08%)
Mar 14, 2014 33.57 33.98 33.57 33.78 266,496 +0.18(+0.54%)
Mar 13, 2014 33.62 33.82 33.28 33.60 382,624 -0.02(-0.05%)
Mar 12, 2014 33.52 33.95 33.52 33.62 227,651 -0.01(-0.02%)
Mar 11, 2014 33.35 33.65 33.31 33.62 204,926 +0.28(+0.83%)
Mar 10, 2014 33.59 33.67 33.24 33.35 247,731 -0.35(-1.05%)
Mar 07, 2014 34.34 34.34 33.52 33.70 228,393 -0.65(-1.90%)
Mar 06, 2014 34.88 34.97 34.17 34.36 207,705 -0.59(-1.70%)
Mar 05, 2014 34.91 35.09 34.64 34.95 265,609 +0.09(+0.25%)
Mar 04, 2014 34.67 35.05 34.44 34.86 322,560 +0.43(+1.25%)
Mar 03, 2014 34.05 34.47 34.01 34.43 223,060 +0.26(+0.76%)
Feb 28, 2014 34.28 34.38 34.01 34.17 414,129 +0.02(+0.07%)
Feb 27, 2014 34.00 34.17 33.67 34.14 217,395 +0.14(+0.42%)
Feb 26, 2014 33.92 34.27 33.80 34.00 174,611 +0.05(+0.15%)
Feb 25, 2014 34.06 34.22 33.86 33.95 188,749 +0.00(+0.00%)
Feb 24, 2014 33.89 34.39 33.67 33.95 352,954 +0.28(+0.82%)
Feb 21, 2014 33.70 33.71 33.35 33.67 327,564 -0.06(-0.16%)
Feb 20, 2014 33.92 34.24 33.49 33.73 255,162 -0.15(-0.44%)
Feb 19, 2014 33.66 34.17 33.57 33.88 380,858 +0.22(+0.66%)
Feb 18, 2014 34.37 34.38 33.23 33.66 372,137 -0.58(-1.68%)
Feb 14, 2014 34.42 34.23 34.23 34.23 228,438 -0.15(-0.43%)
Feb 13, 2014 33.95 34.51 33.92 34.38 222,401 +0.28(+0.83%)
Feb 12, 2014 34.27 34.32 33.78 34.10 261,905 -0.12(-0.34%)
Feb 11, 2014 34.21 34.46 33.99 34.22 246,359 -0.01(-0.02%)
Feb 10, 2014 34.13 34.29 33.90 34.22 355,314 +0.05(+0.15%)
Feb 07, 2014 34.43 34.43 33.96 34.17 324,658 -0.16(-0.45%)
Feb 06, 2014 34.39 34.59 34.14 34.33 317,592 -0.07(-0.19%)
Feb 05, 2014 34.75 34.83 34.24 34.39 277,589 -0.44(-1.26%)
Feb 04, 2014 34.26 34.89 34.00 34.83 357,972 +0.65(+1.91%)
Feb 03, 2014 34.93 34.93 33.97 34.18 422,491 -0.69(-1.99%)
Jan 31, 2014 34.22 35.12 34.22 34.87 517,224 +0.12(+0.35%)
Jan 30, 2014 34.61 35.18 34.43 34.75 494,214 +0.42(+1.21%)
Jan 29, 2014 34.47 34.67 34.07 34.33 367,520 -0.34(-0.97%)
Jan 28, 2014 34.28 34.72 34.16 34.67 312,868 +0.53(+1.56%)
Jan 27, 2014 33.98 34.28 33.81 34.14 294,878 +0.13(+0.37%)
Jan 24, 2014 34.06 34.13 33.79 34.01 430,997 -0.09(-0.26%)
Jan 23, 2014 33.87 34.21 33.72 34.10 493,546 +0.24(+0.70%)
Jan 22, 2014 33.83 34.03 33.79 33.86 196,664 +0.06(+0.16%)
Jan 21, 2014 33.40 33.83 33.16 33.81 376,500 +0.59(+1.78%)
Jan 17, 2014 33.16 33.21 33.21 33.21 303,019 +0.13(+0.38%)
Jan 16, 2014 32.53 33.11 32.50 33.09 271,417 +0.57(+1.75%)
Jan 15, 2014 32.32 32.62 32.32 32.52 201,448 +0.20(+0.62%)
Jan 14, 2014 32.32 32.46 32.11 32.32 233,173 +0.12(+0.38%)
Jan 13, 2014 31.97 32.32 31.87 32.20 376,504 +0.12(+0.38%)
Jan 10, 2014 31.76 32.18 31.76 32.07 307,147 +0.40(+1.28%)
Jan 09, 2014 31.65 31.70 31.38 31.67 416,147 +0.04(+0.14%)
Jan 08, 2014 31.45 31.63 31.12 31.63 391,393 +0.20(+0.63%)
Jan 07, 2014 31.33 31.55 31.07 31.43 168,887 +0.11(+0.35%)
Jan 06, 2014 31.14 31.54 30.99 31.32 316,496 +0.09(+0.28%)
Jan 03, 2014 30.65 31.34 30.42 31.23 434,831 +0.70(+2.29%)
Jan 02, 2014 30.95 30.95 30.32 30.53 442,946 -0.54(-1.73%)
Dec 31, 2013 31.42 31.07 31.07 31.07 245,413 -0.39(-1.23%)
Dec 30, 2013 31.11 31.47 31.10 31.45 225,594 +0.27(+0.85%)
Dec 27, 2013 31.68 31.90 31.12 31.19 264,349 -0.53(-1.68%)
Dec 26, 2013 31.61 31.84 31.50 31.72 383,968 +0.31(+0.99%)
Dec 24, 2013 31.34 31.47 31.24 31.41 136,109 +0.07(+0.21%)
Dec 23, 2013 31.38 31.80 31.16 31.34 544,235 +0.19(+0.61%)
Dec 20, 2013 31.19 31.27 30.98 31.15 1,117,786 -0.04(-0.14%)
Dec 19, 2013 31.91 31.91 31.12 31.20 488,924 -0.84(-2.63%)
Dec 18, 2013 31.49 32.09 30.96 32.04 591,932 +0.50(+1.60%)
Dec 17, 2013 31.43 31.62 31.28 31.54 333,215 +0.20(+0.63%)
Dec 16, 2013 31.21 31.41 31.05 31.34 311,556 +0.15(+0.49%)
Dec 13, 2013 30.98 31.31 30.85 31.19 333,841 +0.24(+0.76%)
Dec 12, 2013 30.87 31.10 30.62 30.95 431,102 +0.04(+0.14%)
Dec 11, 2013 31.60 31.60 30.83 30.91 500,341 -0.59(-1.87%)
Dec 10, 2013 31.68 31.84 31.33 31.50 302,384 -0.13(-0.41%)
Dec 09, 2013 31.44 31.63 31.17 31.63 324,749 +0.21(+0.66%)
Dec 06, 2013 31.42 31.66 31.22 31.42 281,992 +0.19(+0.60%)
Dec 05, 2013 31.34 31.65 31.14 31.24 254,345 -0.26(-0.83%)
Dec 04, 2013 31.44 31.76 31.12 31.50 325,466 +0.03(+0.09%)
Dec 03, 2013 31.33 31.48 30.96 31.47 698,038 +0.19(+0.59%)
Dec 02, 2013 32.27 32.27 31.22 31.28 552,751 -0.90(-2.80%)
Nov 29, 2013 32.68 32.68 32.09 32.19 314,497 -0.34(-1.06%)
Nov 27, 2013 32.10 32.54 32.00 32.53 369,464 +0.48(+1.50%)
Nov 26, 2013 32.48 32.59 31.95 32.05 541,996 -0.36(-1.10%)
Nov 25, 2013 32.37 32.71 31.99 32.41 841,630 +0.17(+0.54%)
Nov 22, 2013 31.49 32.65 31.28 32.23 5,138,136 +0.74(+2.34%)
Nov 21, 2013 32.30 32.53 31.31 31.49 683,091 -0.77(-2.37%)
Nov 20, 2013 32.71 32.71 32.03 32.26 332,769 -0.91(-2.74%)
Nov 19, 2013 33.19 33.56 32.91 33.17 165,168 -0.11(-0.33%)
Nov 18, 2013 33.63 33.75 33.23 33.27 120,244 -0.34(-1.01%)
Nov 15, 2013 33.41 33.76 33.21 33.61 100,370 +0.15(+0.44%)
Nov 14, 2013 33.63 34.20 33.41 33.47 107,691 -0.11(-0.34%)
Nov 13, 2013 33.12 33.64 32.86 33.58 67,459 +0.26(+0.79%)
Nov 12, 2013 33.40 33.43 32.80 33.32 50,604 -0.09(-0.28%)
Nov 11, 2013 33.67 33.84 33.29 33.41 108,792 -0.32(-0.96%)
Nov 08, 2013 33.87 34.06 33.03 33.73 129,639 -0.24(-0.71%)
Nov 07, 2013 34.17 34.17 33.74 33.97 177,530 -0.17(-0.50%)
Nov 06, 2013 34.02 34.44 33.79 34.14 77,886 +0.25(+0.74%)
Nov 05, 2013 34.51 34.63 33.81 33.89 111,898 -0.49(-1.43%)
Nov 04, 2013 34.13 34.41 33.84 34.38 123,147 +0.25(+0.74%)
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.