Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.17 20.68 19.86 20.17 430,343 -0.21(-1.05%)
Sep 29, 2010 20.28 20.48 20.15 20.38 145,871 +0.00(+0.02%)
Sep 28, 2010 20.37 20.39 19.84 20.37 10,744 +0.19(+0.92%)
Sep 27, 2010 20.83 20.84 20.15 20.19 248,336 -0.61(-2.91%)
Sep 24, 2010 20.21 20.80 20.21 20.79 284,895 +0.88(+4.44%)
Sep 23, 2010 20.06 20.32 19.87 19.91 2,093 -0.27(-1.32%)
Sep 22, 2010 20.34 20.58 20.08 20.18 167,216 -0.18(-0.89%)
Sep 21, 2010 20.84 20.84 20.29 20.36 263,298 -0.43(-2.08%)
Sep 20, 2010 20.37 20.82 20.26 20.79 479,523 +0.43(+2.13%)
Sep 17, 2010 20.36 20.37 19.83 20.36 487,521 +0.36(+1.78%)
Sep 15, 2010 19.65 20.05 19.49 20.00 136,701 +0.24(+1.23%)
Sep 14, 2010 19.65 19.87 19.57 19.76 164,708 +0.03(+0.14%)
Sep 13, 2010 19.61 19.96 19.54 19.73 431,903 +0.35(+1.82%)
Sep 10, 2010 19.49 19.60 19.22 19.38 169,495 -0.09(-0.49%)
Sep 09, 2010 19.64 19.72 19.20 19.47 176,847 +0.06(+0.30%)
Sep 08, 2010 19.70 19.78 19.38 19.41 311,759 -0.21(-1.06%)
Sep 07, 2010 19.58 19.87 19.48 19.62 1,703 -0.05(-0.23%)
Sep 03, 2010 19.81 19.82 19.55 19.67 256,691 +0.12(+0.60%)
Sep 02, 2010 19.55 19.71 19.39 19.55 848 +0.01(+0.05%)
Sep 01, 2010 19.26 19.56 19.16 19.54 364,710 +0.64(+3.37%)
Aug 31, 2010 18.87 18.98 18.61 18.90 1,329 +0.15(+0.82%)
Aug 30, 2010 19.07 19.11 18.73 18.75 244,526 -0.32(-1.66%)
Aug 27, 2010 19.07 19.08 18.40 19.07 283,316 +0.64(+3.45%)
Aug 26, 2010 18.82 18.83 18.40 18.43 1,193 -0.36(-1.92%)
Aug 25, 2010 18.33 18.82 18.29 18.79 1,182 +0.37(+1.98%)
Aug 24, 2010 17.90 18.51 17.90 18.42 4,802 +0.32(+1.75%)
Aug 23, 2010 18.19 18.38 18.04 18.11 273,293 -0.04(-0.22%)
Aug 20, 2010 17.74 18.16 17.69 18.15 391,025 +0.34(+1.90%)
Aug 19, 2010 17.88 17.98 17.62 17.81 6,343 -0.10(-0.55%)
Aug 18, 2010 17.75 18.11 17.62 17.91 21,020 +0.20(+1.15%)
Aug 17, 2010 17.54 17.78 17.37 17.71 3,958 +0.38(+2.19%)
Aug 16, 2010 17.11 17.49 17.05 17.33 275,618 +0.11(+0.66%)
Aug 13, 2010 17.21 17.36 17.09 17.21 466,299 -0.11(-0.63%)
Aug 12, 2010 16.98 17.44 16.95 17.32 255,269 +0.07(+0.39%)
Aug 11, 2010 17.34 17.47 17.01 17.25 6,503 -0.45(-2.55%)
Aug 10, 2010 17.46 17.94 17.31 17.71 5,378 +0.20(+1.13%)
Aug 09, 2010 17.41 17.53 17.29 17.51 122,760 +0.26(+1.52%)
Aug 06, 2010 17.25 17.43 16.85 17.25 201,886 -0.20(-1.16%)
Aug 05, 2010 17.69 17.84 17.43 17.45 228,515 -0.34(-1.90%)
Aug 04, 2010 17.38 17.83 17.38 17.79 4,022 +0.49(+2.82%)
Aug 03, 2010 17.13 17.58 16.95 17.30 217,974 +0.12(+0.68%)
Aug 02, 2010 17.33 17.35 16.98 17.18 148,240 +0.19(+1.09%)
Jul 30, 2010 17.00 17.34 16.70 17.00 157,981 +0.02(+0.11%)
Jul 29, 2010 17.39 17.39 16.80 16.98 124,800 -0.19(-1.10%)
Jul 28, 2010 17.17 17.61 17.07 17.17 2,365 -0.48(-2.71%)
Jul 27, 2010 17.62 17.70 17.44 17.65 2,177 +0.20(+1.16%)
Jul 26, 2010 17.34 17.47 17.15 17.44 269,866 +0.22(+1.28%)
Jul 23, 2010 16.97 17.24 16.79 17.22 238,554 +0.14(+0.82%)
Jul 22, 2010 16.83 17.11 16.72 17.08 221 +0.53(+3.22%)
Jul 21, 2010 16.97 16.97 16.48 16.55 329,435 -0.35(-2.06%)
Jul 20, 2010 16.51 16.91 16.27 16.90 2,217 +0.17(+1.00%)
Jul 19, 2010 16.81 16.83 16.18 16.73 386,665 -0.01(-0.05%)
Jul 16, 2010 16.74 17.17 16.70 16.74 371,913 -0.61(-3.54%)
Jul 15, 2010 17.53 17.58 17.13 17.35 227,857 -0.16(-0.93%)
Jul 14, 2010 17.59 17.62 17.33 17.52 3,541 -0.12(-0.69%)
Jul 13, 2010 17.64 17.71 17.31 17.64 4,687 +0.36(+2.09%)
Jul 12, 2010 17.42 17.46 17.11 17.28 186,626 -0.17(-0.98%)
Jul 09, 2010 17.45 17.46 17.13 17.45 206,650 +0.19(+1.07%)
Jul 08, 2010 17.26 17.41 16.88 17.26 2,957 +0.05(+0.26%)
Jul 07, 2010 16.66 17.23 16.61 17.22 5,442 +0.62(+3.75%)
Jul 06, 2010 16.60 17.63 16.54 16.60 2,396 -0.71(-4.12%)
Jul 02, 2010 17.31 17.68 17.09 17.31 208,910 -0.26(-1.46%)
Jul 01, 2010 17.41 17.59 16.97 17.57 264,020 +0.16(+0.91%)
Jun 30, 2010 17.41 17.83 17.37 17.41 4,270 -0.25(-1.43%)
Jun 29, 2010 17.53 17.78 17.50 17.66 1,550 -0.02(-0.11%)
Jun 25, 2010 17.68 17.80 17.28 17.68 1,172,971 +0.38(+2.21%)
Jun 24, 2010 17.30 17.53 17.00 17.30 316,379 -0.15(-0.84%)
Jun 23, 2010 17.52 17.68 17.18 17.45 289,954 -0.04(-0.25%)
Jun 22, 2010 17.49 18.26 17.48 17.49 1,494 -0.63(-3.49%)
Jun 21, 2010 18.66 18.66 18.05 18.12 149,739 -0.24(-1.28%)
Jun 18, 2010 18.36 18.63 18.21 18.36 297,976 -0.14(-0.75%)
Jun 17, 2010 18.50 18.51 18.14 18.50 289 +0.23(+1.27%)
Jun 16, 2010 18.03 18.39 17.92 18.26 232,230 +0.06(+0.34%)
Jun 15, 2010 18.20 18.24 18.03 18.20 2,598 +0.15(+0.81%)
Jun 14, 2010 18.08 18.20 17.85 18.05 251,820 +0.08(+0.42%)
Jun 11, 2010 17.40 17.98 17.40 17.98 171,707 +0.37(+2.12%)
Jun 10, 2010 17.61 17.62 17.03 17.61 4,872 +0.62(+3.64%)
Jun 09, 2010 17.30 17.41 16.91 16.99 220,549 -0.15(-0.88%)
Jun 08, 2010 17.38 17.45 16.68 17.14 352,670 -0.11(-0.62%)
Jun 07, 2010 17.22 17.51 16.99 17.25 341,828 +0.13(+0.75%)
Jun 04, 2010 17.12 18.04 17.08 17.12 471,014 -1.08(-5.94%)
Jun 03, 2010 18.20 18.44 17.92 18.20 289 -0.15(-0.80%)
Jun 02, 2010 18.34 18.35 17.62 18.34 191,027 +0.56(+3.15%)
Jun 01, 2010 17.78 18.38 17.76 17.78 2,108 -0.54(-2.94%)
May 28, 2010 18.32 18.53 18.09 18.32 216,423 -0.19(-1.01%)
May 27, 2010 18.06 18.55 17.75 18.51 254,517 +0.89(+5.08%)
May 26, 2010 17.61 18.02 17.20 17.61 2,114 +0.45(+2.64%)
May 25, 2010 16.50 17.22 16.39 17.16 224,507 +0.24(+1.42%)
May 24, 2010 17.40 17.45 16.90 16.92 225,186 -0.54(-3.08%)
May 21, 2010 16.39 17.50 16.24 17.46 521,454 +0.88(+5.29%)
May 20, 2010 16.84 17.16 16.56 16.58 521,092 -1.33(-7.40%)
May 19, 2010 18.02 18.30 17.49 17.91 319,840 -0.25(-1.37%)
May 18, 2010 18.91 18.97 18.05 18.16 183,613 -0.47(-2.51%)
May 17, 2010 18.51 18.80 18.09 18.62 247,913 +0.07(+0.38%)
May 14, 2010 18.55 18.70 18.35 18.55 370,476 -0.08(-0.43%)
May 13, 2010 19.01 19.01 18.52 18.63 252,222 -0.38(-1.99%)
May 12, 2010 17.95 19.03 17.94 19.01 438,694 +1.07(+5.95%)
May 11, 2010 17.90 18.31 17.85 17.94 392,902 -0.73(-3.91%)
May 10, 2010 18.10 18.73 17.98 18.67 453,256 +1.94(+11.59%)
May 07, 2010 16.82 17.14 16.36 16.73 396,894 +1.53(+10.04%)
May 06, 2010 17.56 17.70 15.21 15.21 454,351 -2.51(-14.19%)
May 05, 2010 17.89 18.01 17.57 17.72 269,290 -0.40(-2.23%)
May 04, 2010 18.40 18.40 17.99 18.13 203,985 -0.48(-2.56%)
May 03, 2010 18.11 18.64 18.11 18.60 143,617 +0.53(+2.93%)
Apr 30, 2010 18.64 18.71 18.05 18.07 198,453 -0.60(-3.19%)
Apr 29, 2010 18.53 18.72 18.45 18.67 336,805 +0.27(+1.48%)
Apr 28, 2010 18.31 18.50 18.14 18.40 105,265 +0.26(+1.42%)
Apr 27, 2010 18.60 18.92 18.12 18.14 286,781 -0.51(-2.72%)
Apr 26, 2010 18.65 18.81 18.54 18.65 143,986 +0.02(+0.10%)
Apr 23, 2010 18.28 18.66 18.14 18.63 177,717 +0.34(+1.85%)
Apr 22, 2010 17.91 18.33 17.82 18.29 154,927 +0.20(+1.13%)
Apr 21, 2010 17.70 18.09 17.65 18.09 345,143 +0.38(+2.16%)
Apr 20, 2010 17.72 17.86 17.47 17.70 241,688 +0.01(+0.05%)
Apr 19, 2010 17.55 17.81 17.44 17.69 119,609 +0.02(+0.10%)
Apr 16, 2010 17.86 17.98 17.65 17.68 355,096 -0.19(-1.05%)
Apr 15, 2010 17.97 17.98 17.73 17.86 227,447 -0.08(-0.42%)
Apr 14, 2010 17.94 18.00 17.80 17.94 161,287 +0.08(+0.45%)
Apr 13, 2010 17.43 17.89 17.41 17.86 189,506 +0.37(+2.11%)
Apr 12, 2010 17.71 17.71 17.46 17.49 167,720 -0.15(-0.83%)
Apr 09, 2010 17.71 17.79 17.51 17.64 113,850 -0.03(-0.15%)
Apr 08, 2010 17.80 17.80 17.59 17.66 203,409 -0.15(-0.85%)
Apr 07, 2010 17.85 18.01 17.74 17.81 187,391 -0.10(-0.57%)
Apr 06, 2010 17.77 18.03 17.70 17.92 199,382 +0.03(+0.17%)
Apr 05, 2010 17.28 17.89 17.28 17.89 422,997 +0.60(+3.45%)
Apr 01, 2010 17.40 17.29 17.29 17.29 211,945 +0.04(+0.26%)
Mar 31, 2010 17.05 17.57 16.99 17.25 461,819 +0.17(+1.02%)
Mar 30, 2010 16.88 17.09 16.83 17.07 359,449 +0.20(+1.21%)
Mar 29, 2010 17.06 17.14 16.68 16.87 244,470 -0.03(-0.17%)
Mar 26, 2010 17.09 17.14 16.83 16.90 309,850 -0.11(-0.62%)
Mar 25, 2010 16.98 17.30 16.86 17.00 347,419 +0.14(+0.86%)
Mar 24, 2010 16.76 16.97 16.68 16.86 302,602 +0.10(+0.58%)
Mar 23, 2010 16.56 16.79 16.42 16.76 304,450 +0.20(+1.19%)
Mar 22, 2010 16.18 16.56 16.08 16.56 140,181 +0.20(+1.23%)
Mar 19, 2010 16.42 16.45 16.22 16.36 430,191 -0.09(-0.53%)
Mar 18, 2010 16.45 16.50 16.31 16.45 203,916 +0.02(+0.13%)
Mar 17, 2010 16.37 16.47 16.32 16.43 204,185 +0.10(+0.59%)
Mar 16, 2010 16.14 16.34 16.02 16.33 194,543 +0.20(+1.25%)
Mar 15, 2010 16.07 16.19 16.03 16.13 192,389 -0.13(-0.78%)
Mar 12, 2010 16.25 16.29 16.04 16.26 324,850 +0.02(+0.13%)
Mar 11, 2010 16.05 16.24 15.99 16.23 282,679 +0.13(+0.79%)
Mar 10, 2010 15.77 16.15 15.70 16.11 336,931 +0.34(+2.17%)
Mar 09, 2010 15.29 15.83 15.29 15.77 379,579 +0.40(+2.62%)
Mar 08, 2010 15.09 15.43 15.04 15.36 314,888 +0.31(+2.07%)
Mar 05, 2010 14.82 15.14 14.73 15.05 412,025 +0.27(+1.81%)
Mar 04, 2010 14.95 14.95 14.68 14.78 378,538 -0.17(-1.14%)
Mar 03, 2010 15.09 15.15 14.90 14.95 253,216 -0.16(-1.04%)
Mar 02, 2010 15.31 15.31 15.06 15.11 249,390 -0.20(-1.29%)
Mar 01, 2010 15.31 15.48 15.23 15.31 216,241 +0.05(+0.34%)
Feb 26, 2010 15.49 15.57 15.21 15.26 449,482 -0.30(-1.94%)
Feb 25, 2010 15.60 15.68 15.47 15.56 319,807 -0.21(-1.36%)
Feb 24, 2010 15.55 15.88 15.49 15.77 281,212 +0.24(+1.52%)
Feb 23, 2010 15.59 15.73 15.48 15.54 472,043 -0.34(-2.13%)
Feb 22, 2010 15.90 15.90 15.73 15.87 180,189 +0.07(+0.47%)
Feb 19, 2010 15.73 16.00 15.73 15.80 275,339 -0.01(-0.06%)
Feb 18, 2010 15.62 15.84 15.62 15.81 200,384 +0.12(+0.78%)
Feb 17, 2010 15.71 15.84 15.61 15.69 114,506 -0.01(-0.08%)
Feb 16, 2010 15.59 15.73 15.48 15.70 186,477 +0.19(+1.24%)
Feb 12, 2010 15.09 15.51 15.51 15.51 417,077 +0.30(+1.96%)
Feb 11, 2010 14.77 15.23 14.68 15.21 313,455 +0.40(+2.72%)
Feb 10, 2010 14.60 14.94 14.49 14.81 384,525 +0.25(+1.72%)
Feb 09, 2010 14.39 14.64 14.26 14.56 402,963 +0.30(+2.12%)
Feb 08, 2010 14.16 14.46 14.12 14.25 313,186 +0.15(+1.09%)
Feb 05, 2010 14.11 14.16 13.87 14.10 274,949 +0.06(+0.44%)
Feb 04, 2010 14.47 14.49 13.99 14.04 368,764 -0.51(-3.49%)
Feb 03, 2010 14.75 14.75 14.41 14.55 213,585 -0.32(-2.12%)
Feb 02, 2010 14.95 15.01 14.84 14.86 236,107 -0.16(-1.05%)
Feb 01, 2010 15.05 15.05 14.95 15.02 190,796 +0.11(+0.73%)
Jan 29, 2010 14.77 15.02 14.63 14.91 354,152 +0.27(+1.86%)
Jan 28, 2010 14.88 14.90 14.59 14.64 201,237 -0.25(-1.71%)
Jan 27, 2010 14.84 14.95 14.69 14.89 182,865 -0.04(-0.24%)
Jan 26, 2010 14.95 15.08 14.78 14.93 202,325 -0.03(-0.21%)
Jan 25, 2010 14.98 15.04 14.75 14.96 248,786 +0.01(+0.06%)
Jan 22, 2010 15.01 15.11 14.88 14.95 364,374 -0.01(-0.09%)
Jan 21, 2010 15.09 15.17 14.95 14.96 354,775 -0.11(-0.70%)
Jan 20, 2010 15.19 15.24 14.95 15.07 305,607 -0.28(-1.80%)
Jan 19, 2010 15.15 15.34 15.09 15.34 347,775 +0.26(+1.74%)
Jan 15, 2010 15.24 15.08 15.08 15.08 345,891 -0.13(-0.86%)
Jan 14, 2010 15.30 15.30 15.10 15.21 163,787 -0.13(-0.83%)
Jan 13, 2010 15.20 15.41 15.16 15.34 229,054 +0.16(+1.04%)
Jan 12, 2010 15.18 15.32 15.08 15.18 163,527 -0.08(-0.52%)
Jan 11, 2010 15.28 15.37 15.17 15.26 157,756 +0.03(+0.17%)
Jan 08, 2010 15.15 15.25 14.95 15.23 195,695 +0.05(+0.35%)
Jan 07, 2010 15.22 15.30 14.82 15.18 261,579 -0.08(-0.52%)
Jan 06, 2010 15.68 15.76 15.15 15.26 432,115 -0.44(-2.82%)
Jan 05, 2010 15.80 15.82 15.49 15.70 277,783 -0.14(-0.86%)
Jan 04, 2010 16.24 16.27 15.77 15.84 399,415 -0.37(-2.30%)
Dec 31, 2009 16.47 16.21 16.21 16.21 324,215 -0.28(-1.73%)
Dec 30, 2009 15.99 16.51 15.93 16.50 374,689 +0.45(+2.79%)
Dec 29, 2009 16.22 16.22 16.02 16.05 175,361 -0.07(-0.43%)
Dec 28, 2009 16.00 16.24 16.00 16.12 282,494 +0.13(+0.84%)
Dec 24, 2009 15.98 16.03 15.91 15.99 168,490 +0.12(+0.73%)
Dec 23, 2009 15.76 15.94 15.68 15.87 206,070 +0.21(+1.35%)
Dec 22, 2009 15.62 15.69 15.46 15.66 343,830 +0.04(+0.28%)
Dec 21, 2009 15.64 15.72 15.40 15.62 329,520 +0.03(+0.17%)
Dec 18, 2009 15.47 15.64 15.14 15.59 1,326,350 +0.27(+1.74%)
Dec 17, 2009 15.50 15.54 15.10 15.32 291,362 -0.01(-0.06%)
Dec 16, 2009 15.45 15.59 15.31 15.33 576,557 -0.03(-0.22%)
Dec 15, 2009 15.41 15.44 15.33 15.37 379,202 -0.11(-0.70%)
Dec 14, 2009 15.12 15.48 15.12 15.47 254,638 +0.37(+2.45%)
Dec 11, 2009 15.19 15.23 15.08 15.10 302,621 -0.05(-0.34%)
Dec 10, 2009 15.20 15.25 14.99 15.16 208,269 -0.03(-0.17%)
Dec 09, 2009 15.10 15.26 15.01 15.18 184,818 +0.05(+0.31%)
Dec 08, 2009 15.29 15.37 15.09 15.13 217,155 -0.23(-1.51%)
Dec 07, 2009 15.28 15.41 15.07 15.37 534,586 +0.45(+3.03%)
Dec 04, 2009 14.85 15.03 14.69 14.91 343,888 +0.40(+2.73%)
Dec 03, 2009 14.72 14.89 14.49 14.52 244,963 -0.10(-0.71%)
Dec 02, 2009 14.40 14.66 14.36 14.62 274,388 +0.23(+1.59%)
Dec 01, 2009 14.38 14.41 14.17 14.39 319,993 +0.19(+1.30%)
Nov 30, 2009 13.95 14.27 13.80 14.21 367,778 +0.28(+1.98%)
Nov 27, 2009 14.01 14.21 13.91 13.93 118,281 -0.39(-2.74%)
Nov 25, 2009 14.40 14.41 14.26 14.32 133,721 -0.02(-0.12%)
Nov 24, 2009 14.24 14.39 14.16 14.34 166,512 +0.07(+0.51%)
Nov 23, 2009 14.11 14.39 14.11 14.27 381,733 +0.25(+1.75%)
Nov 20, 2009 13.76 14.06 13.74 14.02 165,128 +0.20(+1.43%)
Nov 19, 2009 14.12 14.21 13.71 13.82 277,488 -0.42(-2.96%)
Nov 18, 2009 14.10 14.26 13.96 14.25 152,926 +0.19(+1.32%)
Nov 17, 2009 14.12 14.28 13.97 14.06 236,991 -0.16(-1.09%)
Nov 16, 2009 13.83 14.23 13.83 14.22 291,125 +0.54(+3.97%)
Nov 13, 2009 13.64 13.78 13.46 13.67 208,035 +0.06(+0.47%)
Nov 12, 2009 13.92 14.00 13.56 13.61 175,943 -0.34(-2.47%)
Nov 11, 2009 13.95 14.02 13.60 13.95 271,154 +0.21(+1.50%)
Nov 10, 2009 13.88 14.00 13.59 13.75 256,108 -0.16(-1.15%)
Nov 09, 2009 13.50 13.92 13.48 13.91 248,060 +0.50(+3.76%)
Nov 06, 2009 13.20 13.50 13.20 13.40 175,022 +0.06(+0.45%)
Nov 05, 2009 13.08 13.37 12.94 13.34 186,810 +0.43(+3.30%)
Nov 04, 2009 13.41 13.50 12.92 12.92 226,715 -0.44(-3.32%)
Nov 03, 2009 13.07 13.36 12.99 13.36 234,240 +0.22(+1.64%)
Nov 02, 2009 12.98 13.32 12.74 13.14 179,210 +0.22(+1.73%)
Oct 30, 2009 12.87 13.07 12.71 12.92 315,958 -0.07(-0.53%)
Oct 29, 2009 12.98 13.04 12.85 12.99 223,529 +0.19(+1.45%)
Oct 28, 2009 13.11 13.30 12.80 12.80 364,084 -0.32(-2.43%)
Oct 27, 2009 13.05 13.42 12.94 13.12 275,099 +0.12(+0.96%)
Oct 26, 2009 13.02 13.24 12.93 13.00 175,205 +0.01(+0.10%)
Oct 23, 2009 13.04 13.08 12.89 12.98 145,433 -0.17(-1.28%)
Oct 22, 2009 12.98 13.24 12.92 13.15 162,077 +0.17(+1.33%)
Oct 21, 2009 12.99 13.40 12.98 12.98 305,087 -0.00(-0.03%)
Oct 20, 2009 13.07 13.11 12.96 12.98 280,374 -0.22(-1.66%)
Oct 19, 2009 13.32 13.40 13.17 13.20 196,079 -0.03(-0.23%)
Oct 16, 2009 13.35 13.42 13.20 13.23 179,965 -0.14(-1.03%)
Oct 15, 2009 13.50 13.60 13.34 13.37 106,534 -0.27(-1.99%)
Oct 14, 2009 13.54 13.68 13.42 13.64 94,943 +0.29(+2.16%)
Oct 13, 2009 13.41 13.50 13.16 13.36 107,284 -0.09(-0.70%)
Oct 12, 2009 13.43 13.56 13.29 13.45 93,810 +0.01(+0.06%)
Oct 09, 2009 13.30 13.49 13.26 13.44 86,714 +0.14(+1.04%)
Oct 08, 2009 13.28 13.44 13.17 13.30 178,045 +0.09(+0.68%)
Oct 07, 2009 13.32 13.42 13.10 13.21 113,502 -0.12(-0.90%)
Oct 06, 2009 13.34 13.54 13.08 13.33 177,439 +0.04(+0.29%)
Oct 05, 2009 13.16 13.34 13.06 13.29 156,604 +0.17(+1.28%)
Oct 02, 2009 13.35 13.40 13.08 13.13 278,080 -0.28(-2.06%)
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.