Chronicle Journal: Finance

National Health Investors (NY: NHI )

74.29 USD -0.32 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 25.95 26.17 25.79 25.98 56,600 +0.13(+0.50%)
Mar 30, 2005 25.39 25.87 25.39 25.85 49,100 +0.56(+2.21%)
Mar 29, 2005 25.31 25.65 25.20 25.29 508,700 -0.51(-1.98%)
Mar 28, 2005 26.15 26.33 25.65 25.80 91,400 -0.21(-0.81%)
Mar 24, 2005 26.10 26.36 26.00 26.01 29,800 +0.01(+0.04%)
Mar 23, 2005 26.02 26.40 25.95 26.00 53,000 -0.06(-0.23%)
Mar 22, 2005 26.33 26.69 26.05 26.06 33,600 -0.45(-1.70%)
Mar 21, 2005 26.10 26.54 26.00 26.51 86,300 +0.31(+1.18%)
Mar 18, 2005 26.37 26.47 26.02 26.20 110,400 -0.07(-0.27%)
Mar 17, 2005 26.12 26.36 26.10 26.27 59,900 +0.19(+0.73%)
Mar 16, 2005 26.25 26.48 26.01 26.08 45,100 -0.17(-0.65%)
Mar 15, 2005 26.60 27.05 26.14 26.25 40,900 -0.45(-1.69%)
Mar 14, 2005 26.25 26.77 26.23 26.70 30,100 +0.47(+1.79%)
Mar 11, 2005 26.51 26.51 26.22 26.23 38,700 -0.23(-0.87%)
Mar 10, 2005 26.68 26.76 26.40 26.46 59,400 -0.17(-0.64%)
Mar 09, 2005 26.98 27.04 26.57 26.63 84,500 -0.45(-1.66%)
Mar 08, 2005 27.00 27.14 26.84 27.08 79,600 +0.09(+0.33%)
Mar 07, 2005 27.15 27.50 26.95 26.99 41,500 -0.06(-0.22%)
Mar 04, 2005 26.50 27.09 26.30 27.05 65,400 +0.72(+2.73%)
Mar 03, 2005 26.28 26.53 26.28 26.33 64,200 +0.02(+0.08%)
Mar 02, 2005 26.30 26.52 26.22 26.31 32,100 -0.11(-0.42%)
Mar 01, 2005 26.08 26.60 26.02 26.42 59,600 +0.44(+1.69%)
Feb 28, 2005 26.36 26.36 25.92 25.98 50,400 -0.38(-1.44%)
Feb 25, 2005 25.75 26.36 25.75 26.36 33,900 +0.56(+2.17%)
Feb 24, 2005 25.70 25.90 25.65 25.80 70,200 +0.10(+0.39%)
Feb 23, 2005 26.04 26.25 25.68 25.70 95,600 -0.10(-0.39%)
Feb 22, 2005 26.61 26.80 25.80 25.80 145,900 -0.81(-3.04%)
Feb 18, 2005 26.90 26.96 26.61 26.61 66,000 -0.04(-0.15%)
Feb 17, 2005 26.90 26.90 26.49 26.65 51,100 -0.15(-0.56%)
Feb 16, 2005 26.65 26.93 26.39 26.80 38,200 +0.25(+0.94%)
Feb 15, 2005 26.65 27.36 26.36 26.55 76,600 +0.08(+0.30%)
Feb 14, 2005 26.34 26.54 26.20 26.47 45,700 +0.13(+0.49%)
Feb 11, 2005 26.20 26.40 25.76 26.34 63,500 +0.23(+0.88%)
Feb 10, 2005 25.96 26.23 25.70 26.11 58,600 +0.10(+0.38%)
Feb 09, 2005 26.03 26.16 25.88 26.01 53,400 -0.02(-0.08%)
Feb 08, 2005 26.10 26.10 25.64 26.03 84,000 +0.01(+0.04%)
Feb 07, 2005 26.21 26.26 25.90 26.02 46,600 -0.29(-1.10%)
Feb 04, 2005 26.05 26.32 25.95 26.31 54,400 +0.31(+1.19%)
Feb 03, 2005 26.00 26.07 25.81 26.00 55,800 +0.00(+0.00%)
Feb 02, 2005 25.69 26.08 25.60 26.00 32,700 +0.32(+1.25%)
Feb 01, 2005 25.50 25.80 25.40 25.68 50,900 +0.10(+0.39%)
Jan 31, 2005 25.60 25.81 25.20 25.58 61,900 +0.08(+0.31%)
Jan 28, 2005 25.35 25.56 25.24 25.50 40,600 +0.20(+0.79%)
Jan 27, 2005 25.60 25.89 25.23 25.30 51,600 -0.35(-1.36%)
Jan 26, 2005 25.50 25.70 25.26 25.65 55,000 +0.25(+0.98%)
Jan 25, 2005 26.00 26.29 25.30 25.40 65,400 -0.61(-2.35%)
Jan 24, 2005 26.29 26.39 26.00 26.01 46,200 -0.18(-0.69%)
Jan 21, 2005 26.22 26.70 25.91 26.19 50,900 +0.17(+0.65%)
Jan 20, 2005 26.65 26.76 26.01 26.02 89,600 -0.83(-3.09%)
Jan 19, 2005 26.84 27.29 26.60 26.85 71,800 +0.06(+0.22%)
Jan 18, 2005 26.15 26.84 26.00 26.79 53,700 +0.58(+2.21%)
Jan 14, 2005 26.15 26.23 26.00 26.21 32,200 +0.16(+0.61%)
Jan 13, 2005 26.00 26.24 25.85 26.05 87,900 +0.05(+0.19%)
Jan 12, 2005 25.97 26.05 25.41 26.00 103,200 +0.04(+0.15%)
Jan 11, 2005 26.46 26.46 25.61 25.96 115,100 -0.60(-2.26%)
Jan 10, 2005 26.65 27.06 26.50 26.56 66,600 +0.06(+0.23%)
Jan 07, 2005 26.92 27.35 26.50 26.50 90,600 -0.32(-1.19%)
Jan 06, 2005 26.85 27.10 26.70 26.82 75,600 -0.05(-0.19%)
Jan 05, 2005 27.82 28.00 26.53 26.87 119,800 -0.90(-3.24%)
Jan 04, 2005 28.43 28.75 27.77 27.77 81,100 -0.63(-2.22%)
Jan 03, 2005 28.98 29.05 28.32 28.40 99,100 -0.78(-2.67%)
Dec 31, 2004 29.45 29.65 29.16 29.18 81,300 -0.29(-0.98%)
Dec 30, 2004 29.56 29.64 29.36 29.47 73,300 -0.09(-0.30%)
Dec 29, 2004 29.45 29.78 29.32 29.56 42,100 -0.60(-1.99%)
Dec 28, 2004 30.00 30.33 29.93 30.16 59,000 +0.29(+0.97%)
Dec 27, 2004 30.10 30.27 29.79 29.87 42,400 -0.19(-0.63%)
Dec 23, 2004 30.33 30.37 29.95 30.06 21,000 -0.26(-0.86%)
Dec 22, 2004 30.18 30.47 30.08 30.32 69,500 +0.14(+0.46%)
Dec 21, 2004 29.80 30.18 29.71 30.18 59,200 +0.43(+1.45%)
Dec 20, 2004 29.99 30.00 29.71 29.75 38,400 -0.24(-0.80%)
Dec 17, 2004 29.69 30.00 29.45 29.99 43,500 +0.29(+0.98%)
Dec 16, 2004 29.89 30.00 29.70 29.70 35,300 -0.28(-0.93%)
Dec 15, 2004 29.90 29.98 29.64 29.98 71,500 +0.00(+0.00%)
Dec 14, 2004 29.86 29.98 29.62 29.98 53,500 +0.12(+0.40%)
Dec 13, 2004 29.95 29.97 29.75 29.86 40,500 -0.09(-0.30%)
Dec 10, 2004 29.60 29.95 29.46 29.95 42,400 +0.22(+0.74%)
Dec 09, 2004 29.40 29.78 28.82 29.73 57,400 +0.27(+0.92%)
Dec 08, 2004 29.00 29.46 28.87 29.46 73,400 +0.43(+1.48%)
Dec 07, 2004 29.70 29.70 28.87 29.03 72,500 -0.57(-1.93%)
Dec 06, 2004 29.80 29.97 29.55 29.60 52,500 -0.19(-0.64%)
Dec 03, 2004 29.60 29.89 29.52 29.79 41,300 +0.13(+0.44%)
Dec 02, 2004 29.85 29.97 29.45 29.66 47,500 -0.29(-0.97%)
Dec 01, 2004 28.95 29.95 28.95 29.95 186,700 +1.00(+3.45%)
Nov 30, 2004 28.60 28.95 28.35 28.95 55,600 +0.31(+1.08%)
Nov 29, 2004 28.70 28.71 28.05 28.64 91,400 +0.04(+0.14%)
Nov 26, 2004 28.59 28.70 28.28 28.60 11,700 +0.11(+0.39%)
Nov 24, 2004 28.14 28.55 28.08 28.49 34,500 +0.45(+1.60%)
Nov 23, 2004 28.26 28.34 27.81 28.04 92,500 -0.22(-0.78%)
Nov 22, 2004 27.60 28.26 27.60 28.26 46,400 +0.66(+2.39%)
Nov 19, 2004 28.02 28.02 27.50 27.60 44,200 -0.41(-1.46%)
Nov 18, 2004 28.55 28.55 27.87 28.01 53,400 -0.48(-1.68%)
Nov 17, 2004 28.98 29.35 28.33 28.49 45,000 -0.48(-1.66%)
Nov 16, 2004 29.40 29.47 28.96 28.97 32,200 -0.51(-1.73%)
Nov 15, 2004 29.40 29.49 29.16 29.48 36,200 +0.08(+0.27%)
Nov 12, 2004 29.03 29.40 28.82 29.40 26,500 +0.32(+1.10%)
Nov 11, 2004 28.70 29.08 28.41 29.08 66,500 +0.46(+1.61%)
Nov 10, 2004 28.15 28.67 27.99 28.62 64,500 +0.42(+1.49%)
Nov 09, 2004 28.10 28.21 27.90 28.20 21,100 +0.06(+0.21%)
Nov 08, 2004 28.14 28.28 27.93 28.14 37,400 +0.00(+0.00%)
Nov 05, 2004 29.20 29.30 27.98 28.14 60,900 -0.94(-3.23%)
Nov 04, 2004 28.91 29.15 28.63 29.08 46,200 +0.32(+1.11%)
Nov 03, 2004 28.30 28.79 28.26 28.76 50,800 +0.54(+1.91%)
Nov 02, 2004 28.75 28.75 28.19 28.22 49,700 -0.58(-2.01%)
Nov 01, 2004 28.61 28.80 28.40 28.80 46,000 +0.19(+0.66%)
Oct 29, 2004 29.00 29.01 28.58 28.61 39,000 -0.49(-1.68%)
Oct 28, 2004 28.66 29.10 28.62 29.10 41,200 +0.19(+0.66%)
Oct 27, 2004 28.64 28.91 28.50 28.91 67,200 +0.27(+0.94%)
Oct 26, 2004 27.99 28.64 27.93 28.64 65,200 +0.67(+2.40%)
Oct 25, 2004 27.98 28.15 27.86 27.97 56,300 -0.03(-0.11%)
Oct 22, 2004 28.65 28.84 28.00 28.00 69,300 -0.60(-2.10%)
Oct 21, 2004 28.30 28.70 28.20 28.60 57,800 +0.20(+0.70%)
Oct 20, 2004 28.70 28.78 28.18 28.40 97,400 -0.36(-1.25%)
Oct 19, 2004 29.15 29.17 28.75 28.76 36,300 -0.34(-1.17%)
Oct 18, 2004 29.00 29.10 28.66 29.10 42,700 +0.09(+0.31%)
Oct 15, 2004 28.44 29.01 28.44 29.01 61,200 +0.51(+1.79%)
Oct 14, 2004 28.40 28.65 28.35 28.50 23,900 +0.07(+0.25%)
Oct 13, 2004 28.82 28.82 28.34 28.43 39,600 -0.40(-1.39%)
Oct 12, 2004 28.50 28.92 28.30 28.83 37,000 +0.33(+1.16%)
Oct 11, 2004 28.53 28.63 28.39 28.50 50,900 -0.13(-0.45%)
Oct 08, 2004 28.65 28.98 28.61 28.63 48,600 -0.08(-0.28%)
Oct 07, 2004 29.10 29.10 28.66 28.71 71,500 -0.51(-1.75%)
Oct 06, 2004 28.85 29.22 28.80 29.22 52,600 +0.33(+1.14%)
Oct 05, 2004 29.57 29.57 28.75 28.89 94,300 -0.68(-2.30%)
Oct 04, 2004 29.05 29.57 29.05 29.57 62,600 +0.47(+1.62%)
Oct 01, 2004 28.50 29.18 28.44 29.10 70,600 +0.66(+2.32%)
Sep 30, 2004 28.30 28.78 28.30 28.44 62,700 +0.06(+0.21%)
Sep 29, 2004 28.10 28.41 27.92 28.38 62,900 +0.28(+1.00%)
Sep 28, 2004 27.70 28.15 27.70 28.10 41,500 -0.01(-0.04%)
Sep 27, 2004 28.34 28.43 28.10 28.11 43,500 -0.31(-1.09%)
Sep 24, 2004 28.48 28.60 28.24 28.42 49,500 -0.05(-0.18%)
Sep 23, 2004 28.60 28.75 28.47 28.47 21,800 -0.06(-0.21%)
Sep 22, 2004 28.80 28.84 28.52 28.53 39,500 -0.37(-1.28%)
Sep 21, 2004 28.62 29.12 28.62 28.90 36,400 +0.33(+1.16%)
Sep 20, 2004 29.24 29.25 28.56 28.57 34,700 -0.72(-2.46%)
Sep 17, 2004 29.68 29.68 29.16 29.29 58,300 -0.09(-0.31%)
Sep 16, 2004 28.96 29.42 28.96 29.38 48,500 +0.43(+1.49%)
Sep 15, 2004 28.55 29.19 28.55 28.95 36,100 +0.35(+1.22%)
Sep 14, 2004 28.92 28.97 28.60 28.60 33,600 -0.40(-1.38%)
Sep 13, 2004 28.92 29.11 28.80 29.00 56,000 +0.05(+0.17%)
Sep 10, 2004 28.83 29.02 28.67 28.95 29,700 +0.02(+0.07%)
Sep 09, 2004 28.95 29.21 28.80 28.93 55,000 +0.08(+0.28%)
Sep 08, 2004 29.20 29.34 28.85 28.85 47,000 -0.30(-1.03%)
Sep 07, 2004 29.01 29.17 28.88 29.15 37,800 +0.24(+0.83%)
Sep 03, 2004 29.03 29.07 28.67 28.91 31,600 -0.09(-0.31%)
Sep 02, 2004 28.50 29.01 28.44 29.00 36,400 +0.44(+1.54%)
Sep 01, 2004 28.80 29.08 28.46 28.56 44,100 -0.28(-0.97%)
Aug 31, 2004 28.45 28.84 28.35 28.84 43,700 +0.45(+1.59%)
Aug 30, 2004 28.35 28.66 28.20 28.39 34,600 -0.10(-0.35%)
Aug 27, 2004 28.45 28.55 28.21 28.49 39,000 +0.10(+0.35%)
Aug 26, 2004 28.40 28.60 28.35 28.39 33,600 -0.11(-0.39%)
Aug 25, 2004 28.50 28.56 28.36 28.50 31,700 +0.00(+0.00%)
Aug 24, 2004 28.15 28.50 28.12 28.50 43,500 +0.23(+0.81%)
Aug 23, 2004 28.50 28.58 28.21 28.27 35,300 -0.31(-1.08%)
Aug 20, 2004 28.08 28.58 28.04 28.58 69,700 +0.70(+2.51%)
Aug 19, 2004 28.28 28.34 27.88 27.88 60,300 -0.40(-1.41%)
Aug 18, 2004 28.39 28.43 28.17 28.28 66,400 -0.08(-0.28%)
Aug 17, 2004 28.05 28.41 27.96 28.36 33,400 +0.31(+1.11%)
Aug 16, 2004 27.90 28.13 27.90 28.05 67,600 +0.24(+0.86%)
Aug 13, 2004 27.82 28.19 27.75 27.81 27,800 +0.05(+0.18%)
Aug 12, 2004 27.95 28.05 27.76 27.76 36,300 -0.35(-1.25%)
Aug 11, 2004 28.35 28.35 27.91 28.11 49,600 -0.23(-0.81%)
Aug 10, 2004 27.80 28.37 27.80 28.34 38,100 +0.59(+2.13%)
Aug 09, 2004 28.05 28.05 27.58 27.75 53,800 -0.25(-0.89%)
Aug 06, 2004 28.03 28.07 27.58 28.00 86,400 -0.02(-0.07%)
Aug 05, 2004 28.51 28.52 28.02 28.02 269,800 -0.48(-1.68%)
Aug 04, 2004 28.15 28.50 27.80 28.50 40,800 +0.30(+1.06%)
Aug 03, 2004 28.00 28.29 27.62 28.20 49,400 +0.11(+0.39%)
Aug 02, 2004 27.33 28.09 27.30 28.09 73,200 +0.66(+2.41%)
Jul 30, 2004 27.50 27.60 27.24 27.43 68,800 -0.14(-0.51%)
Jul 29, 2004 27.50 27.61 27.20 27.57 41,500 -0.05(-0.18%)
Jul 28, 2004 27.44 27.72 26.94 27.62 59,500 +0.18(+0.66%)
Jul 27, 2004 26.97 27.50 26.97 27.44 141,800 +0.47(+1.74%)
Jul 26, 2004 27.26 27.50 26.85 26.97 85,900 -0.29(-1.06%)
Jul 23, 2004 27.70 27.70 27.12 27.26 69,300 -0.51(-1.84%)
Jul 22, 2004 28.16 28.17 27.62 27.77 66,400 -0.49(-1.73%)
Jul 21, 2004 28.80 28.85 28.26 28.26 77,000 -0.68(-2.35%)
Jul 20, 2004 28.39 29.00 28.30 28.94 47,700 +0.48(+1.69%)
Jul 19, 2004 28.57 28.66 28.28 28.46 54,900 -0.22(-0.77%)
Jul 16, 2004 28.66 28.87 28.50 28.68 35,500 +0.06(+0.21%)
Jul 15, 2004 28.38 28.65 28.25 28.62 39,600 +0.32(+1.13%)
Jul 14, 2004 28.11 28.55 28.11 28.30 37,200 +0.09(+0.32%)
Jul 13, 2004 28.45 28.51 28.21 28.21 23,300 -0.24(-0.84%)
Jul 12, 2004 28.52 28.60 28.30 28.45 60,100 +0.06(+0.21%)
Jul 09, 2004 28.60 28.65 28.37 28.39 35,300 -0.13(-0.46%)
Jul 08, 2004 28.65 28.65 28.35 28.52 134,200 -0.13(-0.45%)
Jul 07, 2004 27.87 28.65 27.78 28.65 54,900 +0.60(+2.14%)
Jul 06, 2004 28.50 28.50 28.05 28.05 74,400 -0.50(-1.75%)
Jul 02, 2004 27.50 28.57 27.45 28.55 96,800 +1.09(+3.97%)
Jul 01, 2004 27.42 27.71 27.38 27.46 65,200 +0.27(+0.99%)
Jun 30, 2004 27.00 27.25 26.90 27.19 85,700 +0.29(+1.08%)
Jun 29, 2004 26.90 27.17 26.86 26.90 73,200 -0.10(-0.37%)
Jun 28, 2004 26.82 27.10 26.65 27.00 89,700 -0.25(-0.92%)
Jun 25, 2004 27.20 27.37 27.03 27.25 117,000 +0.15(+0.55%)
Jun 24, 2004 27.36 27.50 27.09 27.10 73,800 -0.12(-0.44%)
Jun 23, 2004 26.86 27.33 26.86 27.22 54,000 +0.48(+1.80%)
Jun 22, 2004 26.68 26.85 26.42 26.74 35,600 +0.06(+0.22%)
Jun 21, 2004 26.65 26.82 26.54 26.68 38,100 +0.08(+0.30%)
Jun 18, 2004 26.50 26.74 26.34 26.60 59,300 +0.20(+0.76%)
Jun 17, 2004 26.20 26.45 26.13 26.40 42,700 +0.05(+0.19%)
Jun 16, 2004 25.90 26.37 25.68 26.35 64,500 +0.50(+1.93%)
Jun 15, 2004 25.28 26.07 25.28 25.85 62,600 +0.57(+2.25%)
Jun 14, 2004 25.92 25.92 25.10 25.28 63,300 -0.78(-2.99%)
Jun 10, 2004 25.89 26.14 25.60 26.06 66,600 +0.17(+0.66%)
Jun 09, 2004 26.40 26.60 25.74 25.89 70,800 -0.47(-1.78%)
Jun 08, 2004 26.40 26.46 26.21 26.36 28,000 -0.14(-0.53%)
Jun 07, 2004 25.90 26.55 25.90 26.50 72,800 +0.59(+2.28%)
Jun 04, 2004 25.92 26.25 25.90 25.91 51,600 +0.00(+0.00%)
Jun 03, 2004 26.20 26.35 25.91 25.91 169,000 -0.36(-1.37%)
Jun 02, 2004 26.25 26.40 26.00 26.27 78,900 +0.20(+0.77%)
Jun 01, 2004 26.05 26.20 25.95 26.07 91,200 +0.02(+0.08%)
May 28, 2004 25.90 26.15 25.90 26.05 59,700 +0.05(+0.19%)
May 27, 2004 25.71 26.14 25.71 26.00 140,000 +0.29(+1.13%)
May 26, 2004 25.25 25.71 25.10 25.71 62,400 +0.46(+1.82%)
May 25, 2004 24.56 25.25 24.50 25.25 105,500 +0.89(+3.65%)
May 24, 2004 24.30 24.65 24.15 24.36 63,800 +0.10(+0.41%)
May 21, 2004 24.05 24.30 24.01 24.26 66,100 +0.35(+1.46%)
May 20, 2004 23.35 24.00 23.35 23.91 97,700 +0.56(+2.40%)
May 19, 2004 24.41 24.76 23.29 23.35 105,100 -1.03(-4.22%)
May 18, 2004 23.85 24.38 23.80 24.38 77,100 +0.58(+2.44%)
May 17, 2004 23.70 23.90 23.40 23.80 73,000 +0.10(+0.42%)
May 14, 2004 23.35 23.76 23.33 23.70 57,200 +0.35(+1.50%)
May 13, 2004 23.45 23.50 22.96 23.35 148,100 -0.07(-0.30%)
May 12, 2004 22.80 23.43 22.45 23.42 133,700 +0.62(+2.72%)
May 11, 2004 22.64 22.84 22.61 22.80 124,400 +0.42(+1.88%)
May 10, 2004 23.60 23.63 21.92 22.38 238,000 -1.28(-5.41%)
May 07, 2004 24.45 24.60 23.66 23.66 94,300 -0.95(-3.86%)
May 06, 2004 24.50 24.80 24.13 24.61 94,000 +0.07(+0.29%)
May 05, 2004 25.00 25.00 24.51 24.54 51,500 -0.36(-1.45%)
May 04, 2004 24.50 25.25 24.50 24.90 71,100 +0.40(+1.63%)
May 03, 2004 24.10 24.59 23.91 24.50 74,800 +0.53(+2.21%)
Apr 30, 2004 24.41 24.55 23.97 23.97 68,300 -0.38(-1.56%)
Apr 29, 2004 24.70 25.00 24.10 24.35 73,200 -0.22(-0.90%)
Apr 28, 2004 25.00 25.18 24.53 24.57 61,300 -0.43(-1.72%)
Apr 27, 2004 24.85 25.08 24.76 25.00 59,900 +0.25(+1.01%)
Apr 26, 2004 24.45 24.90 24.45 24.75 56,100 +0.12(+0.49%)
Apr 23, 2004 24.70 24.87 24.25 24.63 66,300 +0.03(+0.12%)
Apr 22, 2004 24.20 24.98 24.20 24.60 53,300 +0.51(+2.12%)
Apr 21, 2004 23.31 24.27 23.31 24.09 126,600 +0.19(+0.79%)
Apr 20, 2004 25.65 25.66 23.85 23.90 110,000 -1.50(-5.91%)
Apr 19, 2004 25.29 25.54 24.88 25.40 73,200 +0.36(+1.44%)
Apr 16, 2004 25.00 25.46 24.76 25.04 108,700 -0.04(-0.16%)
Apr 15, 2004 24.13 25.37 24.13 25.08 211,600 +0.95(+3.94%)
Apr 14, 2004 24.58 24.65 23.89 24.13 112,400 -0.70(-2.82%)
Apr 13, 2004 24.58 25.32 24.15 24.83 246,600 -0.24(-0.96%)
Apr 12, 2004 25.83 25.83 24.00 25.07 220,700 -0.76(-2.94%)
Apr 08, 2004 26.90 26.90 25.83 25.83 104,400 -0.67(-2.53%)
Apr 07, 2004 26.30 27.00 25.75 26.50 165,400 +0.20(+0.76%)
Apr 06, 2004 28.40 28.50 25.47 26.30 402,300 -2.24(-7.85%)
Apr 05, 2004 30.19 30.24 28.30 28.54 142,300 -1.65(-5.47%)
Apr 02, 2004 30.64 30.64 30.15 30.19 90,500 -0.30(-0.98%)
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.