Skip to main content

National Health Investors (NY: NHI )

62.34 +0.52 (+0.84%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 19.12 19.24 18.87 19.16 1,311 +0.16(+0.82%)
Aug 30, 2010 19.33 19.36 18.98 19.00 241,259 -0.32(-1.66%)
Aug 27, 2010 19.32 19.34 18.65 19.32 279,531 +0.65(+3.45%)
Aug 26, 2010 19.07 19.09 18.65 18.68 1,177 -0.37(-1.92%)
Aug 25, 2010 18.58 19.08 18.54 19.04 1,167 +0.37(+1.98%)
Aug 24, 2010 18.14 18.76 18.14 18.67 4,738 +0.32(+1.75%)
Aug 23, 2010 18.44 18.63 18.29 18.35 269,642 -0.04(-0.22%)
Aug 20, 2010 17.98 18.41 17.93 18.39 385,801 +0.34(+1.90%)
Aug 19, 2010 18.12 18.22 17.86 18.05 6,259 -0.10(-0.55%)
Aug 18, 2010 17.99 18.35 17.86 18.15 20,740 +0.21(+1.15%)
Aug 17, 2010 17.78 18.02 17.61 17.95 3,905 +0.38(+2.19%)
Aug 16, 2010 17.34 17.73 17.28 17.56 271,936 +0.11(+0.66%)
Aug 13, 2010 17.45 17.60 17.32 17.45 460,069 -0.11(-0.63%)
Aug 12, 2010 17.21 17.68 17.18 17.56 251,858 +0.07(+0.39%)
Aug 11, 2010 17.57 17.71 17.24 17.49 6,416 -0.46(-2.55%)
Aug 10, 2010 17.69 18.18 17.54 17.95 5,306 +0.20(+1.13%)
Aug 09, 2010 17.65 17.77 17.52 17.74 121,120 +0.27(+1.52%)
Aug 06, 2010 17.48 17.67 17.08 17.48 199,189 -0.21(-1.16%)
Aug 05, 2010 17.93 18.08 17.66 17.69 225,462 -0.34(-1.90%)
Aug 04, 2010 17.62 18.07 17.62 18.03 3,968 +0.49(+2.82%)
Aug 03, 2010 17.36 17.82 17.18 17.53 215,062 +0.12(+0.68%)
Aug 02, 2010 17.56 17.59 17.21 17.42 146,259 +0.19(+1.09%)
Jul 30, 2010 17.23 17.58 16.93 17.23 155,871 +0.02(+0.11%)
Jul 29, 2010 17.63 17.63 17.03 17.21 123,133 -0.19(-1.10%)
Jul 28, 2010 17.40 17.85 17.30 17.40 2,334 -0.48(-2.71%)
Jul 27, 2010 17.86 17.94 17.67 17.89 2,148 +0.21(+1.16%)
Jul 26, 2010 17.57 17.70 17.38 17.68 266,261 +0.22(+1.28%)
Jul 23, 2010 17.20 17.47 17.02 17.46 235,367 +0.14(+0.82%)
Jul 22, 2010 17.06 17.35 16.94 17.31 218 +0.54(+3.22%)
Jul 21, 2010 17.20 17.20 16.71 16.77 325,034 -0.35(-2.06%)
Jul 20, 2010 16.74 17.14 16.49 17.13 2,187 +0.17(+1.00%)
Jul 19, 2010 17.04 17.06 16.40 16.96 381,500 -0.01(-0.05%)
Jul 16, 2010 16.97 17.41 16.93 16.97 366,945 -0.62(-3.54%)
Jul 15, 2010 17.76 17.81 17.36 17.59 224,813 -0.16(-0.93%)
Jul 14, 2010 17.83 17.86 17.57 17.75 3,494 -0.12(-0.69%)
Jul 13, 2010 17.88 17.95 17.55 17.88 4,624 +0.37(+2.09%)
Jul 12, 2010 17.66 17.70 17.34 17.51 184,133 -0.17(-0.98%)
Jul 09, 2010 17.69 17.70 17.36 17.69 203,890 +0.19(+1.07%)
Jul 08, 2010 17.50 17.64 17.10 17.50 2,917 +0.05(+0.26%)
Jul 07, 2010 16.88 17.46 16.84 17.45 5,369 +0.63(+3.75%)
Jul 06, 2010 16.82 17.87 16.76 16.82 2,364 -0.72(-4.12%)
Jul 02, 2010 17.54 17.92 17.32 17.54 206,119 -0.26(-1.46%)
Jul 01, 2010 17.64 17.83 17.20 17.80 260,493 +0.16(+0.91%)
Jun 30, 2010 17.64 18.07 17.61 17.64 4,213 -0.26(-1.43%)
Jun 29, 2010 17.76 18.02 17.74 17.90 1,529 -0.02(-0.11%)
Jun 25, 2010 17.92 18.04 17.52 17.92 1,157,301 +0.39(+2.21%)
Jun 24, 2010 17.53 17.77 17.23 17.53 312,152 -0.15(-0.84%)
Jun 23, 2010 17.75 17.92 17.42 17.68 286,081 -0.05(-0.25%)
Jun 22, 2010 17.73 18.51 17.72 17.73 1,474 -0.64(-3.49%)
Jun 21, 2010 18.92 18.92 18.30 18.37 147,739 -0.24(-1.28%)
Jun 18, 2010 18.61 18.89 18.45 18.61 293,995 -0.14(-0.75%)
Jun 17, 2010 18.75 18.76 18.39 18.75 286 +0.23(+1.27%)
Jun 16, 2010 18.27 18.64 18.16 18.51 229,127 +0.06(+0.34%)
Jun 15, 2010 18.45 18.49 18.27 18.45 2,563 +0.15(+0.81%)
Jun 14, 2010 18.33 18.45 18.09 18.30 248,456 +0.08(+0.42%)
Jun 11, 2010 17.63 18.22 17.63 18.22 169,413 +0.38(+2.12%)
Jun 10, 2010 17.84 17.86 17.26 17.84 4,807 +0.63(+3.64%)
Jun 09, 2010 17.54 17.65 17.14 17.22 217,603 -0.15(-0.88%)
Jun 08, 2010 17.62 17.69 16.91 17.37 347,959 -0.11(-0.62%)
Jun 07, 2010 17.45 17.75 17.22 17.48 337,262 +0.13(+0.75%)
Jun 04, 2010 17.35 18.28 17.31 17.35 464,722 -1.10(-5.94%)
Jun 03, 2010 18.44 18.69 18.16 18.44 286 -0.15(-0.80%)
Jun 02, 2010 18.59 18.60 17.86 18.59 188,475 +0.57(+3.15%)
Jun 01, 2010 18.02 18.63 18.00 18.02 2,080 -0.55(-2.94%)
May 28, 2010 18.57 18.78 18.34 18.57 213,531 -0.19(-1.01%)
May 27, 2010 18.31 18.80 17.99 18.76 251,117 +0.91(+5.08%)
May 26, 2010 17.85 18.26 17.43 17.85 2,086 +0.46(+2.64%)
May 25, 2010 16.73 17.46 16.61 17.39 221,508 +0.24(+1.42%)
May 24, 2010 17.63 17.68 17.13 17.15 222,178 -0.55(-3.08%)
May 21, 2010 16.61 17.74 16.46 17.70 514,488 +0.89(+5.29%)
May 20, 2010 17.06 17.39 16.78 16.81 514,131 -1.34(-7.40%)
May 19, 2010 18.26 18.54 17.73 18.15 315,567 -0.25(-1.37%)
May 18, 2010 19.17 19.22 18.29 18.40 181,160 -0.47(-2.51%)
May 17, 2010 18.76 19.05 18.33 18.88 244,601 +0.07(+0.38%)
May 14, 2010 18.80 18.95 18.60 18.80 365,526 -0.08(-0.43%)
May 13, 2010 19.26 19.26 18.77 18.89 248,852 -0.38(-1.99%)
May 12, 2010 18.19 19.29 18.18 19.27 432,833 +1.08(+5.95%)
May 11, 2010 18.14 18.56 18.10 18.19 387,653 -0.74(-3.91%)
May 10, 2010 18.34 18.98 18.22 18.93 447,201 +1.97(+11.59%)
May 07, 2010 17.05 17.38 16.59 16.96 391,591 +1.55(+10.04%)
May 06, 2010 17.80 17.94 15.41 15.41 448,281 -2.55(-14.19%)
May 05, 2010 18.13 18.25 17.81 17.96 265,692 -0.41(-2.23%)
May 04, 2010 18.65 18.65 18.23 18.37 201,259 -0.48(-2.56%)
May 03, 2010 18.36 18.89 18.36 18.85 141,698 +0.54(+2.93%)
Apr 30, 2010 18.89 18.96 18.30 18.32 195,802 -0.60(-3.19%)
Apr 29, 2010 18.78 18.98 18.70 18.92 332,305 +0.28(+1.48%)
Apr 28, 2010 18.56 18.75 18.38 18.65 103,858 +0.26(+1.42%)
Apr 27, 2010 18.85 19.17 18.37 18.39 282,949 -0.51(-2.72%)
Apr 26, 2010 18.90 19.07 18.79 18.90 142,062 +0.02(+0.10%)
Apr 23, 2010 18.53 18.91 18.39 18.88 175,343 +0.34(+1.85%)
Apr 22, 2010 18.16 18.57 18.07 18.54 152,857 +0.21(+1.13%)
Apr 21, 2010 17.94 18.33 17.88 18.33 340,532 +0.39(+2.16%)
Apr 20, 2010 17.96 18.10 17.71 17.94 238,459 +0.01(+0.05%)
Apr 19, 2010 17.79 18.05 17.68 17.93 118,011 +0.02(+0.10%)
Apr 16, 2010 18.11 18.22 17.89 17.92 350,352 -0.19(-1.05%)
Apr 15, 2010 18.21 18.22 17.97 18.11 224,408 -0.08(-0.42%)
Apr 14, 2010 18.19 18.24 18.04 18.18 159,133 +0.08(+0.45%)
Apr 13, 2010 17.66 18.14 17.64 18.10 186,974 +0.37(+2.11%)
Apr 12, 2010 17.95 17.95 17.70 17.73 165,479 -0.15(-0.83%)
Apr 09, 2010 17.95 18.03 17.75 17.88 112,329 -0.03(-0.15%)
Apr 08, 2010 18.04 18.04 17.83 17.90 200,692 -0.15(-0.85%)
Apr 07, 2010 18.09 18.25 17.98 18.06 184,887 -0.10(-0.57%)
Apr 06, 2010 18.02 18.27 17.94 18.16 196,718 +0.03(+0.17%)
Apr 05, 2010 17.51 18.13 17.51 18.13 417,346 +0.60(+3.45%)
Apr 01, 2010 17.63 17.52 17.52 17.52 209,114 +0.05(+0.26%)
Mar 31, 2010 17.28 17.81 17.22 17.48 455,650 +0.18(+1.02%)
Mar 30, 2010 17.10 17.32 17.05 17.30 354,647 +0.21(+1.21%)
Mar 29, 2010 17.29 17.38 16.91 17.10 241,204 -0.03(-0.17%)
Mar 26, 2010 17.32 17.37 17.06 17.12 305,711 -0.11(-0.62%)
Mar 25, 2010 17.21 17.53 17.09 17.23 342,778 +0.15(+0.86%)
Mar 24, 2010 16.99 17.20 16.90 17.08 298,559 +0.10(+0.58%)
Mar 23, 2010 16.78 17.02 16.64 16.99 300,383 +0.20(+1.19%)
Mar 22, 2010 16.40 16.79 16.29 16.79 138,309 +0.20(+1.23%)
Mar 19, 2010 16.64 16.67 16.44 16.58 424,444 -0.09(-0.53%)
Mar 18, 2010 16.67 16.73 16.53 16.67 201,191 +0.02(+0.13%)
Mar 17, 2010 16.60 16.69 16.54 16.65 201,457 +0.10(+0.59%)
Mar 16, 2010 16.36 16.56 16.24 16.55 191,944 +0.20(+1.25%)
Mar 15, 2010 16.29 16.41 16.25 16.35 189,819 -0.13(-0.78%)
Mar 12, 2010 16.47 16.51 16.26 16.48 320,510 +0.02(+0.13%)
Mar 11, 2010 16.27 16.46 16.21 16.45 278,902 +0.13(+0.79%)
Mar 10, 2010 15.98 16.37 15.91 16.33 332,430 +0.35(+2.17%)
Mar 09, 2010 15.49 16.04 15.49 15.98 374,508 +0.41(+2.62%)
Mar 08, 2010 15.29 15.64 15.25 15.57 310,682 +0.32(+2.07%)
Mar 05, 2010 15.02 15.34 14.93 15.25 406,521 +0.27(+1.81%)
Mar 04, 2010 15.15 15.15 14.88 14.98 373,481 -0.17(-1.14%)
Mar 03, 2010 15.30 15.35 15.10 15.16 249,834 -0.16(-1.04%)
Mar 02, 2010 15.52 15.52 15.26 15.32 246,059 -0.20(-1.29%)
Mar 01, 2010 15.52 15.69 15.43 15.52 213,352 +0.05(+0.34%)
Feb 26, 2010 15.70 15.78 15.41 15.46 443,478 -0.31(-1.94%)
Feb 25, 2010 15.81 15.89 15.68 15.77 315,535 -0.22(-1.36%)
Feb 24, 2010 15.77 16.09 15.70 15.99 277,455 +0.24(+1.52%)
Feb 23, 2010 15.80 15.94 15.69 15.75 465,737 -0.34(-2.13%)
Feb 22, 2010 16.11 16.11 15.95 16.09 177,782 +0.08(+0.47%)
Feb 19, 2010 15.94 16.21 15.94 16.01 271,661 -0.01(-0.06%)
Feb 18, 2010 15.84 16.06 15.84 16.02 197,707 +0.12(+0.78%)
Feb 17, 2010 15.93 16.06 15.82 15.90 112,977 -0.01(-0.08%)
Feb 16, 2010 15.80 15.94 15.69 15.91 183,986 +0.20(+1.24%)
Feb 12, 2010 15.29 15.72 15.72 15.72 411,505 +0.30(+1.96%)
Feb 11, 2010 14.97 15.44 14.88 15.41 309,268 +0.41(+2.72%)
Feb 10, 2010 14.80 15.14 14.68 15.01 379,388 +0.25(+1.72%)
Feb 09, 2010 14.59 14.84 14.45 14.75 397,579 +0.31(+2.12%)
Feb 08, 2010 14.35 14.66 14.31 14.45 309,002 +0.16(+1.09%)
Feb 05, 2010 14.30 14.35 14.06 14.29 271,276 +0.06(+0.44%)
Feb 04, 2010 14.67 14.69 14.18 14.23 363,837 -0.52(-3.50%)
Feb 03, 2010 14.95 14.95 14.61 14.74 210,732 -0.32(-2.12%)
Feb 02, 2010 15.16 15.21 15.05 15.06 232,952 -0.16(-1.05%)
Feb 01, 2010 15.25 15.25 15.15 15.22 188,247 +0.11(+0.73%)
Jan 29, 2010 14.97 15.22 14.83 15.11 349,421 +0.28(+1.86%)
Jan 28, 2010 15.09 15.10 14.78 14.84 198,549 -0.26(-1.71%)
Jan 27, 2010 15.04 15.16 14.89 15.09 180,423 -0.04(-0.23%)
Jan 26, 2010 15.15 15.29 14.98 15.13 199,622 -0.03(-0.21%)
Jan 25, 2010 15.18 15.25 14.95 15.16 245,462 +0.01(+0.06%)
Jan 22, 2010 15.21 15.31 15.08 15.15 359,506 -0.01(-0.09%)
Jan 21, 2010 15.29 15.37 15.16 15.17 350,036 -0.11(-0.70%)
Jan 20, 2010 15.40 15.45 15.15 15.27 301,524 -0.28(-1.80%)
Jan 19, 2010 15.36 15.55 15.30 15.55 343,129 +0.27(+1.74%)
Jan 15, 2010 15.45 15.29 15.29 15.29 341,270 -0.13(-0.86%)
Jan 14, 2010 15.50 15.51 15.31 15.42 161,599 -0.13(-0.83%)
Jan 13, 2010 15.41 15.61 15.37 15.55 225,994 +0.16(+1.04%)
Jan 12, 2010 15.39 15.53 15.29 15.39 161,342 -0.08(-0.52%)
Jan 11, 2010 15.49 15.57 15.38 15.47 155,649 +0.03(+0.17%)
Jan 08, 2010 15.36 15.45 15.15 15.44 193,081 +0.05(+0.35%)
Jan 07, 2010 15.43 15.51 15.02 15.39 258,084 -0.08(-0.52%)
Jan 06, 2010 15.89 15.97 15.36 15.47 426,342 -0.45(-2.82%)
Jan 05, 2010 16.01 16.04 15.70 15.92 274,071 -0.14(-0.86%)
Jan 04, 2010 16.46 16.49 15.98 16.05 394,079 -0.38(-2.30%)
Dec 31, 2009 16.69 16.43 16.43 16.43 319,884 -0.29(-1.73%)
Dec 30, 2009 16.21 16.74 16.15 16.72 369,683 +0.45(+2.79%)
Dec 29, 2009 16.44 16.44 16.24 16.27 173,019 -0.36(-2.16%)
Dec 28, 2009 16.50 16.75 16.50 16.63 273,880 +0.14(+0.84%)
Dec 24, 2009 16.49 16.54 16.41 16.49 163,352 +0.12(+0.73%)
Dec 23, 2009 16.26 16.44 16.17 16.37 199,787 +0.22(+1.35%)
Dec 22, 2009 16.11 16.19 15.95 16.15 333,346 +0.04(+0.28%)
Dec 21, 2009 16.13 16.21 15.88 16.11 319,472 +0.03(+0.17%)
Dec 18, 2009 15.95 16.13 15.61 16.08 1,285,906 +0.28(+1.74%)
Dec 17, 2009 15.98 16.03 15.57 15.81 282,477 -0.01(-0.06%)
Dec 16, 2009 15.94 16.09 15.79 15.81 558,976 -0.04(-0.22%)
Dec 15, 2009 15.89 15.92 15.81 15.85 367,639 -0.11(-0.70%)
Dec 14, 2009 15.60 15.97 15.60 15.96 246,873 +0.38(+2.45%)
Dec 11, 2009 15.67 15.71 15.56 15.58 293,393 -0.05(-0.34%)
Dec 10, 2009 15.68 15.73 15.46 15.63 201,918 -0.03(-0.17%)
Dec 09, 2009 15.57 15.74 15.49 15.66 179,182 +0.05(+0.31%)
Dec 08, 2009 15.77 15.85 15.56 15.61 210,534 -0.24(-1.51%)
Dec 07, 2009 15.76 15.90 15.55 15.85 518,285 +0.47(+3.03%)
Dec 04, 2009 15.31 15.50 15.15 15.38 333,402 +0.41(+2.73%)
Dec 03, 2009 15.18 15.36 14.94 14.97 237,493 -0.11(-0.71%)
Dec 02, 2009 14.85 15.13 14.81 15.08 266,021 +0.24(+1.59%)
Dec 01, 2009 14.84 14.86 14.62 14.85 310,236 +0.19(+1.30%)
Nov 30, 2009 14.39 14.72 14.23 14.65 356,564 +0.28(+1.98%)
Nov 27, 2009 14.45 14.65 14.35 14.37 114,674 -0.40(-2.74%)
Nov 25, 2009 14.85 14.86 14.70 14.77 129,644 -0.02(-0.12%)
Nov 24, 2009 14.69 14.84 14.61 14.79 161,434 +0.08(+0.51%)
Nov 23, 2009 14.55 14.85 14.55 14.72 370,093 +0.25(+1.75%)
Nov 20, 2009 14.20 14.50 14.17 14.46 160,093 +0.20(+1.43%)
Nov 19, 2009 14.57 14.66 14.14 14.26 269,027 -0.44(-2.96%)
Nov 18, 2009 14.54 14.71 14.40 14.69 148,263 +0.19(+1.32%)
Nov 17, 2009 14.56 14.73 14.41 14.50 229,765 -0.16(-1.09%)
Nov 16, 2009 14.27 14.68 14.27 14.66 282,248 +0.56(+3.97%)
Nov 13, 2009 14.07 14.22 13.88 14.10 201,691 +0.07(+0.48%)
Nov 12, 2009 14.36 14.44 13.98 14.04 170,578 -0.36(-2.47%)
Nov 11, 2009 14.39 14.46 14.03 14.39 262,886 +0.21(+1.50%)
Nov 10, 2009 14.32 14.44 14.02 14.18 248,298 -0.16(-1.15%)
Nov 09, 2009 13.93 14.36 13.91 14.34 240,496 +0.52(+3.76%)
Nov 06, 2009 13.62 13.92 13.62 13.82 169,685 +0.06(+0.45%)
Nov 05, 2009 13.49 13.79 13.35 13.76 181,114 +0.44(+3.30%)
Nov 04, 2009 13.83 13.93 13.32 13.32 219,801 -0.46(-3.32%)
Nov 03, 2009 13.48 13.78 13.40 13.78 227,097 +0.22(+1.64%)
Nov 02, 2009 13.39 13.74 13.14 13.56 173,746 +0.23(+1.73%)
Oct 30, 2009 13.27 13.48 13.10 13.33 306,323 -0.07(-0.53%)
Oct 29, 2009 13.39 13.45 13.25 13.40 216,713 +0.19(+1.45%)
Oct 28, 2009 13.53 13.72 13.20 13.21 352,982 -0.33(-2.43%)
Oct 27, 2009 13.46 13.84 13.34 13.54 266,710 +0.13(+0.96%)
Oct 26, 2009 13.43 13.66 13.34 13.41 169,862 +0.01(+0.10%)
Oct 23, 2009 13.45 13.50 13.30 13.39 140,999 -0.17(-1.28%)
Oct 22, 2009 13.38 13.66 13.33 13.57 157,135 +0.18(+1.33%)
Oct 21, 2009 13.40 13.82 13.38 13.39 295,784 -0.00(-0.03%)
Oct 20, 2009 13.48 13.52 13.37 13.39 271,825 -0.23(-1.66%)
Oct 19, 2009 13.74 13.82 13.58 13.62 190,100 -0.03(-0.23%)
Oct 16, 2009 13.77 13.85 13.62 13.65 174,477 -0.14(-1.03%)
Oct 15, 2009 13.93 14.03 13.76 13.79 103,286 -0.28(-1.99%)
Oct 14, 2009 13.97 14.11 13.84 14.07 92,048 +0.30(+2.16%)
Oct 13, 2009 13.83 13.92 13.58 13.78 104,013 -0.10(-0.70%)
Oct 12, 2009 13.86 13.99 13.70 13.87 90,949 +0.01(+0.06%)
Oct 09, 2009 13.72 13.91 13.68 13.86 84,070 +0.14(+1.04%)
Oct 08, 2009 13.70 13.86 13.59 13.72 172,616 +0.09(+0.68%)
Oct 07, 2009 13.74 13.85 13.51 13.63 110,041 -0.12(-0.90%)
Oct 06, 2009 13.76 13.96 13.50 13.75 172,028 +0.04(+0.29%)
Oct 05, 2009 13.57 13.76 13.47 13.71 151,829 +0.17(+1.28%)
Oct 02, 2009 13.77 13.82 13.49 13.54 269,601 -0.28(-2.06%)
Oct 01, 2009 14.09 14.11 13.82 13.82 282,178 -0.24(-1.67%)
Sep 30, 2009 14.30 14.37 13.88 14.06 177,726 -0.25(-1.77%)
Sep 29, 2009 14.40 14.54 14.19 14.31 170,713 -0.10(-0.68%)
Sep 28, 2009 14.43 14.53 14.29 14.41 297,861 +0.01(+0.06%)
Sep 25, 2009 14.53 14.62 14.34 14.40 182,489 -0.16(-1.07%)
Sep 24, 2009 14.81 14.89 14.44 14.56 194,661 -0.15(-1.03%)
Sep 23, 2009 15.10 15.11 14.69 14.71 163,638 -0.39(-2.56%)
Sep 22, 2009 15.08 15.14 14.98 15.09 156,579 +0.18(+1.19%)
Sep 21, 2009 14.92 15.09 14.90 14.92 86,575 -0.10(-0.65%)
Sep 18, 2009 15.01 15.10 14.92 15.01 439,939 +0.04(+0.27%)
Sep 17, 2009 14.95 15.18 14.79 14.97 175,558 +0.03(+0.21%)
Sep 16, 2009 14.66 14.95 14.55 14.94 193,463 +0.29(+1.97%)
Sep 15, 2009 14.49 14.66 14.41 14.65 203,958 +0.11(+0.73%)
Sep 14, 2009 14.42 14.59 14.29 14.55 211,862 +0.06(+0.40%)
Sep 11, 2009 14.62 14.64 14.39 14.49 115,743 -0.16(-1.06%)
Sep 10, 2009 14.62 14.69 14.39 14.65 132,062 +0.05(+0.33%)
Sep 09, 2009 14.47 14.66 14.36 14.60 138,160 +0.10(+0.67%)
Sep 08, 2009 14.17 14.50 14.04 14.50 167,190 +0.37(+2.61%)
Sep 04, 2009 13.94 14.13 13.71 14.13 139,099 +0.14(+1.02%)
Sep 03, 2009 14.02 14.16 13.55 13.99 172,796 -0.02(-0.13%)
Sep 02, 2009 14.14 14.28 13.99 14.01 114,082 -0.13(-0.94%)
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.