Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.23 33.69 33.05 33.46 249,266 +0.29(+0.87%)
Mar 28, 2014 32.77 33.32 32.75 33.17 229,070 +0.32(+0.96%)
Mar 27, 2014 32.84 33.12 32.69 32.86 243,511 -0.08(-0.24%)
Mar 26, 2014 33.52 33.52 32.91 32.93 268,034 -0.43(-1.28%)
Mar 25, 2014 33.14 33.43 32.89 33.36 262,737 +0.31(+0.93%)
Mar 24, 2014 33.09 33.30 32.84 33.05 280,557 -0.05(-0.16%)
Mar 21, 2014 32.93 33.29 32.93 33.11 759,309 +0.21(+0.65%)
Mar 20, 2014 32.54 33.08 32.31 32.90 886,024 +0.20(+0.62%)
Mar 19, 2014 33.48 33.50 32.69 32.69 1,086,889 -0.89(-2.65%)
Mar 18, 2014 33.30 33.71 33.11 33.58 234,278 +0.28(+0.84%)
Mar 17, 2014 33.41 33.57 33.25 33.31 154,608 -0.03(-0.08%)
Mar 14, 2014 33.13 33.52 33.13 33.33 270,104 +0.18(+0.54%)
Mar 13, 2014 33.17 33.37 32.84 33.15 387,805 -0.02(-0.05%)
Mar 12, 2014 33.08 33.49 33.08 33.17 230,733 -0.01(-0.02%)
Mar 11, 2014 32.90 33.20 32.86 33.18 207,701 +0.27(+0.83%)
Mar 10, 2014 33.14 33.22 32.79 32.90 251,086 -0.35(-1.05%)
Mar 07, 2014 33.89 33.89 33.07 33.25 231,485 -0.64(-1.90%)
Mar 06, 2014 34.42 34.50 33.71 33.90 210,517 -0.58(-1.70%)
Mar 05, 2014 34.44 34.62 34.18 34.48 269,206 +0.09(+0.25%)
Mar 04, 2014 34.20 34.58 33.98 34.39 326,927 +0.43(+1.25%)
Mar 03, 2014 33.60 34.01 33.56 33.97 226,080 +0.26(+0.76%)
Feb 28, 2014 33.83 33.92 33.55 33.71 419,736 +0.02(+0.06%)
Feb 27, 2014 33.54 33.72 33.22 33.69 220,339 +0.14(+0.42%)
Feb 26, 2014 33.46 33.81 33.35 33.55 176,976 +0.05(+0.15%)
Feb 25, 2014 33.60 33.76 33.41 33.50 191,305 +0.00(+0.00%)
Feb 24, 2014 33.44 33.93 33.22 33.50 357,733 +0.27(+0.82%)
Feb 21, 2014 33.25 33.26 32.90 33.22 331,999 -0.05(-0.16%)
Feb 20, 2014 33.46 33.78 33.04 33.28 258,617 -0.15(-0.44%)
Feb 19, 2014 33.21 33.72 33.13 33.43 386,015 +0.22(+0.66%)
Feb 18, 2014 33.91 33.92 32.78 33.21 377,176 -0.57(-1.68%)
Feb 14, 2014 33.96 33.78 33.78 33.78 231,531 -0.15(-0.43%)
Feb 13, 2014 33.49 34.05 33.46 33.92 225,412 +0.28(+0.83%)
Feb 12, 2014 33.81 33.86 33.33 33.65 265,452 -0.11(-0.34%)
Feb 11, 2014 33.75 34.00 33.54 33.76 249,695 -0.01(-0.02%)
Feb 10, 2014 33.67 33.83 33.44 33.77 360,125 +0.05(+0.15%)
Feb 07, 2014 33.97 33.97 33.51 33.72 329,054 -0.15(-0.45%)
Feb 06, 2014 33.93 34.13 33.68 33.87 321,892 -0.07(-0.19%)
Feb 05, 2014 34.28 34.37 33.79 33.93 281,348 -0.43(-1.26%)
Feb 04, 2014 33.80 34.42 33.55 34.37 362,819 +0.64(+1.91%)
Feb 03, 2014 34.46 34.46 33.51 33.72 428,212 -0.68(-1.98%)
Jan 31, 2014 33.76 34.65 33.76 34.40 524,227 +0.12(+0.35%)
Jan 30, 2014 34.15 34.71 33.97 34.28 500,906 +0.41(+1.21%)
Jan 29, 2014 34.01 34.21 33.61 33.87 372,496 -0.33(-0.97%)
Jan 28, 2014 33.83 34.25 33.70 34.21 317,104 +0.52(+1.56%)
Jan 27, 2014 33.53 33.83 33.36 33.68 298,871 +0.13(+0.37%)
Jan 24, 2014 33.60 33.68 33.34 33.56 436,833 -0.09(-0.26%)
Jan 23, 2014 33.42 33.75 33.27 33.65 500,228 +0.24(+0.70%)
Jan 22, 2014 33.38 33.58 33.34 33.41 199,327 +0.05(+0.16%)
Jan 21, 2014 32.95 33.38 32.72 33.36 381,598 +0.58(+1.78%)
Jan 17, 2014 32.72 32.77 32.77 32.77 307,122 +0.13(+0.39%)
Jan 16, 2014 32.09 32.67 32.07 32.65 275,092 +0.56(+1.75%)
Jan 15, 2014 31.89 32.18 31.89 32.08 204,176 +0.20(+0.62%)
Jan 14, 2014 31.89 32.03 31.68 31.89 236,330 +0.12(+0.38%)
Jan 13, 2014 31.55 31.89 31.44 31.77 381,602 +0.12(+0.38%)
Jan 10, 2014 31.33 31.75 31.33 31.65 311,306 +0.40(+1.28%)
Jan 09, 2014 31.23 31.28 30.96 31.25 421,782 +0.04(+0.14%)
Jan 08, 2014 31.03 31.21 30.70 31.20 396,693 +0.20(+0.63%)
Jan 07, 2014 30.91 31.13 30.66 31.01 171,174 +0.11(+0.35%)
Jan 06, 2014 30.72 31.12 30.57 30.90 320,781 +0.09(+0.28%)
Jan 03, 2014 30.24 30.92 30.01 30.81 440,718 +0.69(+2.29%)
Jan 02, 2014 30.54 30.54 29.91 30.12 448,944 -0.53(-1.73%)
Dec 31, 2013 31.00 30.65 30.65 30.65 248,736 -0.38(-1.23%)
Dec 30, 2013 30.69 31.05 30.69 31.03 228,648 +0.26(+0.85%)
Dec 27, 2013 31.25 31.47 30.70 30.77 267,928 -0.53(-1.68%)
Dec 26, 2013 31.19 31.41 31.08 31.30 389,167 +0.31(+0.99%)
Dec 24, 2013 30.92 31.05 30.82 30.99 137,952 +0.06(+0.21%)
Dec 23, 2013 30.96 31.37 30.75 30.93 551,604 +0.19(+0.61%)
Dec 20, 2013 30.78 30.85 30.56 30.74 1,132,921 -0.04(-0.14%)
Dec 19, 2013 31.48 31.48 30.70 30.78 495,544 -0.83(-2.63%)
Dec 18, 2013 31.07 31.66 30.54 31.61 599,947 +0.50(+1.59%)
Dec 17, 2013 31.01 31.20 30.86 31.11 337,727 +0.19(+0.63%)
Dec 16, 2013 30.80 30.99 30.64 30.92 315,775 +0.15(+0.49%)
Dec 13, 2013 30.56 30.90 30.44 30.77 338,361 +0.23(+0.76%)
Dec 12, 2013 30.46 30.68 30.21 30.54 436,939 +0.04(+0.14%)
Dec 11, 2013 31.18 31.18 30.42 30.49 507,115 -0.58(-1.87%)
Dec 10, 2013 31.26 31.41 30.92 31.08 306,478 -0.13(-0.41%)
Dec 09, 2013 31.02 31.21 30.75 31.21 329,146 +0.21(+0.66%)
Dec 06, 2013 31.00 31.23 30.80 31.00 285,810 +0.18(+0.60%)
Dec 05, 2013 30.92 31.23 30.73 30.82 257,789 -0.26(-0.83%)
Dec 04, 2013 31.02 31.34 30.70 31.08 329,873 +0.03(+0.09%)
Dec 03, 2013 30.92 31.06 30.54 31.05 707,489 +0.18(+0.59%)
Dec 02, 2013 31.84 31.84 30.81 30.87 560,235 -0.89(-2.80%)
Nov 29, 2013 32.24 32.24 31.67 31.76 318,755 -0.34(-1.06%)
Nov 27, 2013 31.67 32.11 31.57 32.10 374,467 +0.47(+1.50%)
Nov 26, 2013 32.04 32.15 31.52 31.62 549,335 -0.35(-1.10%)
Nov 25, 2013 31.93 32.27 31.56 31.97 853,025 +0.17(+0.54%)
Nov 22, 2013 31.07 32.21 30.87 31.80 5,207,707 +0.73(+2.34%)
Nov 21, 2013 31.86 32.10 30.89 31.07 692,340 -0.76(-2.37%)
Nov 20, 2013 32.27 32.27 31.60 31.83 337,275 -0.90(-2.74%)
Nov 19, 2013 32.75 33.12 32.47 32.72 167,404 -0.11(-0.33%)
Nov 18, 2013 33.18 33.29 32.79 32.83 121,872 -0.33(-1.01%)
Nov 15, 2013 32.96 33.31 32.77 33.16 101,729 +0.15(+0.44%)
Nov 14, 2013 33.18 33.75 32.96 33.02 109,150 -0.11(-0.34%)
Nov 13, 2013 32.67 33.19 32.43 33.13 68,372 +0.26(+0.79%)
Nov 12, 2013 32.95 32.99 32.37 32.87 51,290 -0.09(-0.28%)
Nov 11, 2013 33.22 33.39 32.85 32.97 110,266 -0.32(-0.96%)
Nov 08, 2013 33.42 33.61 32.59 33.28 131,395 -0.24(-0.71%)
Nov 07, 2013 33.72 33.72 33.29 33.52 179,934 -0.17(-0.50%)
Nov 06, 2013 33.56 33.98 33.34 33.69 78,941 +0.25(+0.74%)
Nov 05, 2013 34.04 34.16 33.36 33.44 113,413 -0.49(-1.43%)
Nov 04, 2013 33.68 33.95 33.39 33.93 124,814 +0.25(+0.74%)
Nov 01, 2013 33.38 33.87 33.15 33.68 199,204 -0.05(-0.14%)
Oct 31, 2013 34.08 34.08 33.55 33.73 168,659 -0.25(-0.73%)
Oct 30, 2013 34.31 34.42 33.90 33.97 100,413 -0.30(-0.87%)
Oct 29, 2013 34.32 34.38 33.92 34.27 103,826 -0.05(-0.16%)
Oct 28, 2013 34.48 34.51 33.89 34.32 97,704 -0.17(-0.48%)
Oct 25, 2013 34.09 34.52 33.93 34.49 73,670 +0.58(+1.70%)
Oct 24, 2013 33.78 34.03 33.75 33.91 68,409 +0.11(+0.32%)
Oct 23, 2013 33.21 33.93 33.15 33.81 107,168 +0.51(+1.54%)
Oct 22, 2013 33.19 33.49 33.02 33.29 117,327 +0.27(+0.82%)
Oct 21, 2013 33.18 33.18 32.65 33.02 72,858 -0.13(-0.41%)
Oct 18, 2013 33.41 33.54 32.91 33.16 165,415 -0.15(-0.44%)
Oct 17, 2013 32.88 33.37 32.75 33.31 142,892 +0.33(+1.01%)
Oct 16, 2013 32.44 33.18 32.31 32.97 153,238 +0.64(+1.99%)
Oct 15, 2013 32.35 32.41 32.03 32.33 93,761 -0.19(-0.60%)
Oct 14, 2013 32.26 32.53 32.08 32.52 97,337 +0.13(+0.40%)
Oct 11, 2013 31.64 32.42 31.64 32.39 143,418 +0.58(+1.81%)
Oct 10, 2013 31.33 31.84 31.33 31.82 114,464 +0.81(+2.63%)
Oct 09, 2013 30.87 31.24 30.87 31.00 160,228 +0.11(+0.35%)
Oct 08, 2013 30.98 31.22 30.87 30.89 135,773 -0.18(-0.57%)
Oct 07, 2013 30.52 31.25 30.52 31.07 127,530 +0.33(+1.07%)
Oct 04, 2013 30.60 30.91 30.49 30.74 119,649 +0.12(+0.39%)
Oct 03, 2013 30.88 30.88 30.29 30.62 150,101 -0.41(-1.32%)
Oct 02, 2013 31.14 31.14 30.77 31.03 86,289 -0.26(-0.83%)
Oct 01, 2013 30.72 31.71 30.65 31.29 95,636 +0.60(+1.97%)
Sep 30, 2013 30.57 31.01 30.51 30.69 85,073 -0.27(-0.87%)
Sep 27, 2013 30.90 31.08 30.70 30.96 54,309 -0.16(-0.50%)
Sep 26, 2013 30.98 31.14 30.76 31.11 116,046 +0.18(+0.57%)
Sep 25, 2013 30.88 31.16 30.73 30.94 87,492 -0.02(-0.07%)
Sep 24, 2013 30.98 31.37 30.85 30.96 132,001 -0.02(-0.05%)
Sep 23, 2013 30.67 31.17 30.43 30.98 130,161 +0.27(+0.88%)
Sep 20, 2013 31.34 31.34 30.62 30.71 200,196 -0.44(-1.40%)
Sep 19, 2013 31.48 31.81 30.98 31.14 103,626 -0.25(-0.80%)
Sep 18, 2013 30.27 31.42 29.92 31.39 157,811 +1.14(+3.77%)
Sep 17, 2013 30.01 30.32 29.91 30.25 171,155 +0.17(+0.55%)
Sep 16, 2013 30.50 30.52 29.93 30.09 86,129 +0.16(+0.53%)
Sep 13, 2013 29.70 30.16 29.61 29.93 176,157 +0.35(+1.17%)
Sep 12, 2013 29.45 29.73 29.36 29.58 128,473 +0.15(+0.51%)
Sep 11, 2013 29.12 29.45 29.04 29.43 157,111 +0.33(+1.13%)
Sep 10, 2013 29.33 29.42 29.00 29.10 157,729 +0.02(+0.07%)
Sep 09, 2013 29.00 29.24 28.79 29.08 163,205 +0.22(+0.76%)
Sep 06, 2013 28.59 29.15 28.44 28.86 194,072 +0.48(+1.71%)
Sep 05, 2013 28.66 28.69 28.23 28.38 164,542 -0.25(-0.87%)
Sep 04, 2013 28.70 28.85 28.54 28.63 189,228 -0.05(-0.19%)
Sep 03, 2013 29.30 29.71 28.28 28.68 219,116 -0.56(-1.91%)
Aug 30, 2013 29.95 30.01 29.08 29.24 317,112 -0.80(-2.66%)
Aug 29, 2013 30.20 30.35 29.99 30.04 159,856 -0.26(-0.84%)
Aug 28, 2013 30.63 30.69 30.14 30.30 93,294 -0.32(-1.04%)
Aug 27, 2013 30.47 30.87 30.43 30.61 119,720 -0.07(-0.24%)
Aug 26, 2013 30.88 30.99 30.55 30.69 84,693 -0.19(-0.60%)
Aug 23, 2013 30.76 30.98 30.57 30.88 77,008 +0.11(+0.36%)
Aug 22, 2013 30.57 30.89 30.27 30.76 78,989 +0.21(+0.70%)
Aug 21, 2013 30.44 31.17 30.18 30.55 96,450 +0.04(+0.12%)
Aug 20, 2013 29.82 30.56 29.60 30.51 156,803 +0.80(+2.71%)
Aug 19, 2013 30.28 30.38 29.69 29.71 144,747 -0.68(-2.23%)
Aug 16, 2013 31.33 31.35 30.39 30.39 138,737 -1.01(-3.21%)
Aug 15, 2013 32.02 32.02 30.95 31.39 130,820 -1.05(-3.23%)
Aug 14, 2013 32.74 33.02 32.31 32.44 79,077 -0.34(-1.02%)
Aug 13, 2013 33.42 33.42 32.62 32.78 61,194 -0.63(-1.90%)
Aug 12, 2013 33.55 33.67 33.24 33.41 80,414 -0.27(-0.79%)
Aug 09, 2013 33.10 34.01 33.05 33.68 96,743 +0.59(+1.79%)
Aug 08, 2013 33.02 33.14 32.63 33.09 100,423 +0.17(+0.50%)
Aug 07, 2013 32.87 33.02 32.57 32.92 83,257 -0.06(-0.19%)
Aug 06, 2013 32.90 33.21 32.74 32.98 85,810 +0.05(+0.15%)
Aug 05, 2013 32.76 33.06 32.70 32.94 74,085 +0.04(+0.11%)
Aug 02, 2013 32.73 33.03 32.49 32.90 99,542 +0.13(+0.39%)
Aug 01, 2013 33.54 33.66 32.62 32.77 165,055 -0.56(-1.69%)
Jul 31, 2013 33.86 33.95 33.20 33.34 119,609 -0.52(-1.53%)
Jul 30, 2013 33.98 34.30 33.63 33.85 94,805 -0.07(-0.22%)
Jul 29, 2013 34.31 34.45 33.88 33.93 82,027 -0.50(-1.44%)
Jul 26, 2013 34.36 34.59 34.19 34.42 105,644 -0.15(-0.45%)
Jul 25, 2013 34.15 34.62 34.01 34.58 134,631 +0.48(+1.41%)
Jul 24, 2013 34.99 35.11 33.88 34.10 96,200 -0.83(-2.36%)
Jul 23, 2013 34.91 35.07 34.76 34.92 99,574 +0.02(+0.06%)
Jul 22, 2013 34.68 35.03 34.64 34.90 86,584 +0.21(+0.60%)
Jul 19, 2013 34.37 34.82 34.37 34.69 99,599 +0.29(+0.85%)
Jul 18, 2013 34.28 34.71 34.28 34.40 70,140 +0.23(+0.67%)
Jul 17, 2013 34.18 34.31 33.94 34.17 62,059 +0.22(+0.64%)
Jul 16, 2013 33.69 34.17 33.69 33.95 113,207 +0.22(+0.65%)
Jul 15, 2013 33.40 33.82 33.31 33.74 126,443 +0.37(+1.12%)
Jul 12, 2013 33.43 33.52 33.17 33.36 151,262 -0.05(-0.16%)
Jul 11, 2013 33.00 33.54 33.00 33.42 145,472 +0.73(+2.23%)
Jul 10, 2013 32.53 32.86 32.34 32.69 178,706 +0.21(+0.66%)
Jul 09, 2013 32.20 32.59 32.08 32.47 138,195 +0.31(+0.98%)
Jul 08, 2013 32.48 32.55 32.08 32.16 149,916 -0.24(-0.74%)
Jul 05, 2013 32.60 32.70 31.65 32.40 237,601 +0.04(+0.12%)
Jul 03, 2013 32.85 32.85 32.18 32.36 141,218 -0.50(-1.51%)
Jul 02, 2013 32.21 33.03 32.21 32.86 236,943 +0.71(+2.22%)
Jul 01, 2013 32.49 32.61 31.90 32.14 247,146 +0.26(+0.82%)
Jun 28, 2013 31.86 32.19 31.69 31.88 474,345 +0.02(+0.05%)
Jun 27, 2013 31.04 31.93 30.97 31.87 261,669 +1.05(+3.42%)
Jun 26, 2013 30.89 31.08 30.59 30.81 182,076 +0.19(+0.62%)
Jun 25, 2013 30.28 30.76 29.85 30.62 214,882 +0.63(+2.09%)
Jun 24, 2013 30.11 30.74 29.64 30.00 322,029 -0.48(-1.57%)
Jun 21, 2013 29.93 30.73 29.74 30.48 380,100 +0.71(+2.39%)
Jun 20, 2013 30.61 30.68 29.56 29.77 274,559 -1.37(-4.39%)
Jun 19, 2013 32.40 32.45 30.96 31.13 182,282 -1.21(-3.76%)
Jun 18, 2013 32.05 32.67 31.75 32.35 177,273 +0.37(+1.15%)
Jun 17, 2013 31.97 32.32 31.74 31.98 154,993 +0.14(+0.45%)
Jun 14, 2013 31.54 32.21 31.44 31.84 163,067 +0.18(+0.56%)
Jun 13, 2013 31.23 31.87 31.18 31.66 401,526 +0.30(+0.97%)
Jun 12, 2013 32.57 32.57 31.35 31.35 222,165 -0.97(-3.01%)
Jun 11, 2013 32.47 32.60 31.90 32.33 251,945 -0.30(-0.93%)
Jun 10, 2013 32.87 32.91 32.50 32.63 160,211 -0.24(-0.74%)
Jun 07, 2013 33.71 33.78 32.53 32.87 254,865 -0.66(-1.98%)
Jun 06, 2013 32.81 33.55 32.66 33.54 318,654 +0.64(+1.93%)
Jun 05, 2013 33.16 33.30 32.79 32.90 132,371 -0.28(-0.86%)
Jun 04, 2013 33.36 33.56 33.03 33.18 207,251 -0.02(-0.06%)
Jun 03, 2013 32.92 33.39 32.63 33.20 381,072 +0.46(+1.40%)
May 31, 2013 32.87 33.13 32.74 32.75 250,480 -0.32(-0.95%)
May 30, 2013 33.15 33.63 32.95 33.06 118,206 -0.12(-0.35%)
May 29, 2013 34.45 34.45 32.73 33.18 567,131 -1.54(-4.42%)
May 28, 2013 35.78 35.82 34.39 34.71 226,411 -0.63(-1.77%)
May 24, 2013 35.72 35.72 35.12 35.34 131,547 -0.52(-1.45%)
May 23, 2013 36.31 36.31 35.78 35.86 184,866 -0.80(-2.19%)
May 22, 2013 38.06 38.38 36.57 36.67 189,261 -1.36(-3.57%)
May 21, 2013 37.44 38.05 37.44 38.02 114,344 +0.59(+1.57%)
May 20, 2013 37.48 37.84 37.21 37.43 68,622 -0.12(-0.31%)
May 17, 2013 37.54 37.67 37.23 37.55 112,635 +0.14(+0.37%)
May 16, 2013 37.45 37.74 37.27 37.41 135,251 -0.14(-0.38%)
May 15, 2013 36.99 37.59 36.79 37.55 108,805 +0.71(+1.93%)
May 13, 2013 36.63 36.88 36.55 36.84 107,839 +0.28(+0.78%)
May 10, 2013 36.36 36.67 36.32 36.56 94,123 +0.26(+0.71%)
May 09, 2013 36.87 36.95 36.19 36.30 154,769 -0.41(-1.12%)
May 08, 2013 36.41 36.92 36.26 36.71 157,807 +0.26(+0.72%)
May 07, 2013 36.29 36.62 35.95 36.45 103,990 +0.38(+1.06%)
May 06, 2013 35.79 36.53 35.79 36.07 213,887 +0.78(+2.21%)
May 03, 2013 34.96 35.59 34.59 35.29 257,794 +0.69(+2.01%)
May 02, 2013 34.36 34.71 34.21 34.59 99,100 +0.46(+1.36%)
May 01, 2013 34.72 34.86 34.12 34.13 205,749 -0.70(-2.02%)
Apr 30, 2013 34.61 34.85 34.46 34.84 91,646 +0.29(+0.85%)
Apr 29, 2013 34.50 34.70 34.33 34.54 90,020 +0.25(+0.72%)
Apr 26, 2013 34.27 34.38 34.13 34.29 157,302 +0.04(+0.11%)
Apr 25, 2013 34.64 34.71 34.23 34.26 121,629 -0.27(-0.78%)
Apr 24, 2013 34.48 34.61 34.36 34.52 55,378 +0.05(+0.15%)
Apr 23, 2013 34.47 34.55 34.03 34.47 103,435 +0.24(+0.69%)
Apr 22, 2013 34.17 34.27 33.69 34.24 115,711 +0.23(+0.68%)
Apr 19, 2013 33.31 34.03 33.26 34.00 87,367 +0.67(+2.00%)
Apr 18, 2013 33.45 33.46 33.10 33.34 134,675 +0.01(+0.02%)
Apr 17, 2013 33.82 33.89 33.07 33.33 249,836 -0.63(-1.86%)
Apr 16, 2013 33.58 34.02 33.21 33.96 189,660 +0.63(+1.88%)
Apr 15, 2013 34.50 34.55 33.26 33.34 275,592 -1.22(-3.53%)
Apr 12, 2013 34.96 35.01 34.42 34.56 206,777 -0.38(-1.10%)
Apr 11, 2013 35.06 35.23 34.74 34.94 188,844 -0.06(-0.18%)
Apr 10, 2013 34.32 35.05 34.23 35.00 306,087 +0.76(+2.23%)
Apr 09, 2013 34.69 34.79 34.21 34.24 212,068 -0.51(-1.47%)
Apr 08, 2013 34.66 34.76 34.49 34.75 149,966 +0.19(+0.55%)
Apr 05, 2013 34.04 34.61 34.04 34.56 151,867 +0.09(+0.27%)
Apr 04, 2013 34.34 34.52 34.24 34.47 150,182 +0.24(+0.69%)
Apr 03, 2013 34.66 34.66 34.19 34.23 141,840 -0.33(-0.94%)
Apr 02, 2013 34.75 34.75 34.45 34.56 150,340 +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.