Skip to main content

National Health Investors (NY: NHI )

62.25 +0.43 (+0.70%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.19 49.83 49.10 49.52 476,238 +0.29(+0.59%)
Jul 28, 2016 48.27 49.30 48.17 49.23 269,644 +0.90(+1.86%)
Jul 27, 2016 48.51 48.60 47.97 48.32 217,244 -0.24(-0.49%)
Jul 26, 2016 48.75 48.80 48.41 48.56 286,607 -0.08(-0.16%)
Jul 25, 2016 48.96 49.07 48.43 48.64 225,549 -0.23(-0.46%)
Jul 22, 2016 48.48 49.12 48.09 48.87 281,831 +0.29(+0.60%)
Jul 21, 2016 48.29 48.70 48.19 48.58 271,556 +0.16(+0.34%)
Jul 20, 2016 48.37 48.58 48.05 48.41 380,885 +0.13(+0.27%)
Jul 19, 2016 47.92 48.28 47.73 48.28 626,129 +0.37(+0.76%)
Jul 18, 2016 48.48 48.72 47.90 47.91 724,960 -0.55(-1.14%)
Jul 15, 2016 48.17 48.59 48.08 48.47 200,970 +0.31(+0.64%)
Jul 14, 2016 48.80 48.89 48.03 48.16 301,965 -0.78(-1.58%)
Jul 13, 2016 48.80 48.97 48.26 48.94 382,506 +0.39(+0.80%)
Jul 12, 2016 48.39 48.72 48.04 48.54 437,013 +0.02(+0.04%)
Jul 11, 2016 48.06 48.78 47.62 48.53 753,630 +0.45(+0.93%)
Jul 08, 2016 47.52 48.11 47.25 48.08 447,359 +0.82(+1.73%)
Jul 07, 2016 47.99 48.05 47.17 47.26 302,648 -0.79(-1.65%)
Jul 06, 2016 48.12 48.36 48.03 48.05 280,736 -0.18(-0.38%)
Jul 05, 2016 47.82 48.26 47.57 48.24 235,724 +0.42(+0.87%)
Jul 01, 2016 47.47 47.82 47.82 47.82 337,032 +0.50(+1.05%)
Jun 30, 2016 46.93 47.33 46.40 47.32 452,554 +0.43(+0.91%)
Jun 29, 2016 46.50 46.96 46.14 46.89 366,309 +0.42(+0.89%)
Jun 28, 2016 46.11 46.56 46.11 46.48 388,104 +0.49(+1.06%)
Jun 27, 2016 45.26 46.11 44.67 45.99 558,607 +0.68(+1.51%)
Jun 24, 2016 43.70 45.59 43.70 45.31 1,769,723 +0.71(+1.59%)
Jun 23, 2016 44.59 44.80 44.44 44.60 362,535 +0.24(+0.53%)
Jun 22, 2016 44.80 44.80 44.23 44.36 280,237 -0.37(-0.82%)
Jun 21, 2016 44.49 44.85 44.32 44.73 347,729 +0.34(+0.76%)
Jun 20, 2016 44.59 44.93 44.36 44.39 271,109 +0.01(+0.01%)
Jun 17, 2016 44.46 44.62 44.09 44.39 593,979 -0.24(-0.53%)
Jun 16, 2016 44.26 44.62 44.09 44.62 291,463 +0.29(+0.65%)
Jun 15, 2016 44.23 44.50 44.20 44.34 318,126 +0.14(+0.31%)
Jun 14, 2016 44.37 44.53 43.93 44.20 231,441 -0.19(-0.42%)
Jun 13, 2016 44.52 45.08 44.27 44.39 361,709 -0.15(-0.34%)
Jun 10, 2016 44.21 44.60 44.19 44.54 250,045 +0.11(+0.24%)
Jun 09, 2016 44.10 44.50 43.89 44.43 276,283 +0.28(+0.63%)
Jun 08, 2016 43.80 44.20 43.51 44.15 356,469 +0.39(+0.88%)
Jun 07, 2016 43.80 44.03 43.63 43.76 311,271 +0.16(+0.37%)
Jun 06, 2016 44.14 44.31 43.44 43.60 248,537 -0.55(-1.24%)
Jun 03, 2016 44.13 44.17 43.70 44.15 234,319 +0.44(+1.00%)
Jun 02, 2016 43.37 43.72 43.33 43.71 380,677 +0.21(+0.47%)
Jun 01, 2016 43.30 43.63 43.12 43.51 248,902 +0.04(+0.09%)
May 31, 2016 43.48 43.59 43.04 43.47 909,793 +0.00(+0.00%)
May 27, 2016 43.20 43.47 43.47 43.47 325,285 +0.29(+0.68%)
May 26, 2016 42.81 43.29 42.74 43.18 226,853 +0.39(+0.92%)
May 25, 2016 42.81 43.05 42.34 42.79 266,255 +0.01(+0.03%)
May 24, 2016 42.29 42.87 42.17 42.77 330,981 +0.76(+1.81%)
May 23, 2016 41.85 42.27 41.29 42.01 279,048 +0.29(+0.69%)
May 20, 2016 41.50 41.84 41.31 41.73 331,752 +0.45(+1.09%)
May 19, 2016 41.84 41.89 41.05 41.28 329,632 -0.63(-1.51%)
May 18, 2016 42.44 42.61 41.52 41.91 407,390 -0.51(-1.20%)
May 17, 2016 43.01 43.10 41.93 42.43 352,085 -0.75(-1.74%)
May 16, 2016 43.12 43.43 42.85 43.18 444,314 +0.08(+0.19%)
May 13, 2016 43.14 43.28 42.71 43.10 454,445 -0.05(-0.12%)
May 12, 2016 43.14 43.37 42.85 43.15 350,654 +0.11(+0.25%)
May 11, 2016 44.14 44.39 42.91 43.04 393,916 -1.07(-2.43%)
May 10, 2016 44.51 44.60 43.60 44.11 452,704 -0.28(-0.63%)
May 09, 2016 43.59 44.67 43.54 44.39 509,679 +0.90(+2.06%)
May 06, 2016 42.95 43.51 42.04 43.50 1,072,558 -0.06(-0.13%)
May 05, 2016 43.92 43.92 43.37 43.55 407,177 -0.43(-0.98%)
May 04, 2016 43.17 44.08 42.72 43.98 315,326 +0.66(+1.52%)
May 03, 2016 42.94 43.38 42.66 43.32 280,029 +0.28(+0.65%)
May 02, 2016 42.60 43.11 42.60 43.04 159,184 +0.65(+1.54%)
Apr 29, 2016 42.79 42.99 42.12 42.39 251,526 -0.54(-1.26%)
Apr 28, 2016 42.60 43.09 42.42 42.93 227,357 +0.08(+0.19%)
Apr 27, 2016 42.82 42.93 42.14 42.85 183,162 -0.02(-0.04%)
Apr 26, 2016 42.37 42.88 42.37 42.87 280,349 +0.50(+1.19%)
Apr 25, 2016 41.74 42.37 41.67 42.36 354,662 +0.67(+1.61%)
Apr 22, 2016 41.56 41.76 41.23 41.69 308,923 +0.29(+0.69%)
Apr 21, 2016 42.08 42.16 41.36 41.40 412,309 -0.60(-1.42%)
Apr 20, 2016 42.77 42.86 41.87 42.00 290,018 -0.85(-1.98%)
Apr 19, 2016 42.94 43.11 42.55 42.85 220,821 +0.11(+0.25%)
Apr 18, 2016 42.61 42.79 42.39 42.74 277,899 +0.11(+0.26%)
Apr 15, 2016 42.02 42.69 42.02 42.63 386,988 +0.65(+1.56%)
Apr 14, 2016 42.03 42.19 41.52 41.98 296,242 +0.05(+0.12%)
Apr 13, 2016 41.73 41.98 41.09 41.93 327,502 +0.34(+0.82%)
Apr 12, 2016 41.46 41.78 41.41 41.59 293,945 +0.17(+0.42%)
Apr 11, 2016 41.02 41.59 41.00 41.41 298,968 +0.56(+1.37%)
Apr 08, 2016 41.04 41.32 40.68 40.85 310,166 +0.07(+0.18%)
Apr 07, 2016 40.53 41.17 40.51 40.78 325,463 +0.17(+0.43%)
Apr 06, 2016 41.14 41.35 40.49 40.60 267,307 -0.60(-1.45%)
Apr 05, 2016 40.88 41.39 40.78 41.20 233,440 +0.11(+0.26%)
Apr 04, 2016 41.45 41.50 40.87 41.09 248,306 -0.21(-0.50%)
Apr 01, 2016 41.33 41.48 40.79 41.30 278,854 -0.11(-0.27%)
Mar 31, 2016 40.70 41.54 40.60 41.41 378,866 +0.67(+1.65%)
Mar 30, 2016 41.70 41.87 40.73 40.74 362,337 -0.93(-2.23%)
Mar 29, 2016 40.18 41.75 40.11 41.67 483,676 +1.46(+3.64%)
Mar 28, 2016 40.07 40.24 39.90 40.20 375,995 +0.17(+0.43%)
Mar 24, 2016 39.72 40.03 40.03 40.03 368,745 +0.15(+0.38%)
Mar 23, 2016 39.51 39.98 39.22 39.88 416,876 +0.37(+0.93%)
Mar 22, 2016 39.14 39.53 39.08 39.51 475,685 +0.19(+0.48%)
Mar 21, 2016 40.17 40.44 39.25 39.32 450,355 -0.94(-2.33%)
Mar 18, 2016 40.42 40.56 39.93 40.26 554,180 +0.02(+0.05%)
Mar 17, 2016 39.68 40.30 39.49 40.24 342,110 +0.66(+1.66%)
Mar 16, 2016 39.15 39.78 38.78 39.58 438,613 +0.33(+0.83%)
Mar 15, 2016 38.97 39.31 38.74 39.26 434,849 +0.14(+0.35%)
Mar 14, 2016 39.48 39.67 38.95 39.12 786,543 -0.39(-0.98%)
Mar 11, 2016 39.80 39.91 39.37 39.51 496,790 +0.77(+1.98%)
Mar 10, 2016 39.37 39.62 38.44 38.74 300,755 -0.52(-1.33%)
Mar 09, 2016 39.17 39.44 39.04 39.26 417,827 +0.20(+0.50%)
Mar 08, 2016 39.77 40.13 39.02 39.07 436,110 -0.74(-1.85%)
Mar 07, 2016 39.37 39.91 39.20 39.80 491,444 +0.33(+0.82%)
Mar 04, 2016 39.18 39.48 38.83 39.48 330,364 +0.29(+0.74%)
Mar 03, 2016 39.29 39.44 38.76 39.19 433,590 -0.17(-0.44%)
Mar 02, 2016 39.13 39.42 39.03 39.36 751,382 +0.12(+0.30%)
Mar 01, 2016 38.80 39.26 38.63 39.25 759,425 +0.62(+1.61%)
Feb 29, 2016 38.67 39.03 38.45 38.63 774,396 -0.04(-0.11%)
Feb 26, 2016 38.47 39.10 38.21 38.67 698,522 +0.21(+0.56%)
Feb 25, 2016 37.43 38.52 37.30 38.45 324,198 +1.23(+3.30%)
Feb 24, 2016 37.02 37.29 36.84 37.23 346,666 +0.14(+0.36%)
Feb 23, 2016 37.07 37.75 36.99 37.09 365,913 -0.07(-0.18%)
Feb 22, 2016 36.91 37.47 36.91 37.16 658,432 +0.47(+1.27%)
Feb 19, 2016 36.01 36.94 35.75 36.69 430,647 +0.63(+1.75%)
Feb 18, 2016 37.17 37.37 35.90 36.06 705,478 +0.72(+2.05%)
Feb 17, 2016 35.66 36.00 35.19 35.33 446,468 -0.16(-0.45%)
Feb 16, 2016 34.94 35.50 34.72 35.49 439,896 +0.77(+2.23%)
Feb 12, 2016 35.03 34.72 34.72 34.72 358,158 -0.04(-0.12%)
Feb 11, 2016 33.84 35.00 33.47 34.76 584,026 +0.46(+1.34%)
Feb 10, 2016 34.38 34.92 34.24 34.30 513,349 +0.09(+0.25%)
Feb 09, 2016 36.59 36.59 34.19 34.22 967,613 -2.71(-7.35%)
Feb 08, 2016 37.93 37.93 36.42 36.93 685,418 -1.11(-2.92%)
Feb 05, 2016 38.21 38.55 37.97 38.04 822,724 -0.41(-1.07%)
Feb 04, 2016 38.04 38.55 37.54 38.45 352,231 +0.31(+0.80%)
Feb 03, 2016 37.80 38.35 37.58 38.15 361,911 +0.59(+1.57%)
Feb 02, 2016 37.24 37.56 36.86 37.56 332,019 +0.13(+0.34%)
Feb 01, 2016 37.02 37.66 36.84 37.43 315,363 +0.17(+0.46%)
Jan 29, 2016 37.02 37.50 36.81 37.26 470,504 +0.64(+1.74%)
Jan 28, 2016 36.69 37.30 36.59 36.62 310,650 +0.02(+0.05%)
Jan 27, 2016 37.78 37.78 36.37 36.60 442,116 -1.22(-3.21%)
Jan 26, 2016 37.11 37.82 37.11 37.81 378,099 +0.85(+2.29%)
Jan 25, 2016 37.12 37.90 36.88 36.97 234,230 -0.28(-0.76%)
Jan 22, 2016 36.47 37.53 36.32 37.25 406,110 +1.03(+2.83%)
Jan 21, 2016 36.30 36.71 36.04 36.22 527,079 +0.14(+0.37%)
Jan 20, 2016 36.76 36.76 35.50 36.09 790,949 -0.99(-2.67%)
Jan 19, 2016 36.62 37.35 36.35 37.08 600,789 +0.74(+2.04%)
Jan 15, 2016 35.62 36.33 36.33 36.33 533,247 +0.02(+0.05%)
Jan 14, 2016 36.56 36.71 36.17 36.32 408,309 -0.20(-0.55%)
Jan 13, 2016 37.29 37.52 36.33 36.52 317,842 -0.77(-2.06%)
Jan 12, 2016 37.88 38.01 37.11 37.29 477,128 -0.28(-0.74%)
Jan 11, 2016 37.13 38.07 36.84 37.56 518,813 +0.58(+1.56%)
Jan 08, 2016 37.50 37.61 36.80 36.99 411,747 -0.39(-1.05%)
Jan 07, 2016 38.12 38.24 37.31 37.38 370,265 -1.19(-3.09%)
Jan 06, 2016 38.31 38.85 38.31 38.57 400,124 -0.10(-0.25%)
Jan 05, 2016 37.56 38.78 37.56 38.67 411,613 +1.16(+3.09%)
Jan 04, 2016 37.24 37.53 36.82 37.51 420,050 +0.13(+0.36%)
Dec 31, 2015 37.82 37.37 37.37 37.37 279,653 -0.47(-1.23%)
Dec 30, 2015 37.86 38.26 37.83 37.84 170,237 -0.16(-0.42%)
Dec 29, 2015 37.88 38.10 37.69 38.00 220,566 +0.23(+0.60%)
Dec 28, 2015 37.26 37.79 37.15 37.77 274,579 +0.49(+1.32%)
Dec 24, 2015 37.27 37.28 37.28 37.28 168,591 -0.05(-0.15%)
Dec 23, 2015 37.06 37.36 37.00 37.34 247,621 +0.42(+1.15%)
Dec 22, 2015 36.70 37.06 36.68 36.91 467,206 +0.27(+0.74%)
Dec 21, 2015 36.55 36.71 36.37 36.64 281,726 +0.36(+1.00%)
Dec 18, 2015 36.71 37.25 36.22 36.28 843,464 -0.59(-1.59%)
Dec 17, 2015 37.11 37.16 36.68 36.86 489,864 -0.27(-0.72%)
Dec 16, 2015 36.72 37.24 36.44 37.13 774,782 +0.50(+1.37%)
Dec 15, 2015 36.94 36.94 36.46 36.63 531,353 +0.16(+0.45%)
Dec 14, 2015 36.11 36.70 35.94 36.46 520,036 +0.25(+0.69%)
Dec 11, 2015 35.60 36.23 35.59 36.22 504,814 +0.31(+0.86%)
Dec 10, 2015 36.17 36.25 35.79 35.91 229,249 -0.25(-0.69%)
Dec 09, 2015 36.06 36.38 35.89 36.15 329,937 -0.05(-0.13%)
Dec 08, 2015 36.33 36.54 36.11 36.20 447,858 -0.25(-0.70%)
Dec 07, 2015 36.26 36.52 36.22 36.46 475,794 +0.15(+0.42%)
Dec 04, 2015 35.73 36.51 35.73 36.31 203,885 +0.49(+1.37%)
Dec 03, 2015 36.28 36.80 35.77 35.82 336,183 -0.42(-1.15%)
Dec 02, 2015 37.04 37.21 36.19 36.23 230,755 -0.71(-1.93%)
Dec 01, 2015 36.63 37.01 36.63 36.95 257,419 +0.38(+1.03%)
Nov 30, 2015 36.77 37.00 36.54 36.57 484,638 -0.20(-0.54%)
Nov 27, 2015 36.22 36.81 36.22 36.77 243,001 +0.56(+1.54%)
Nov 25, 2015 35.96 36.22 36.22 36.22 203,597 +0.24(+0.67%)
Nov 24, 2015 35.95 36.06 35.62 35.97 225,357 -0.12(-0.32%)
Nov 23, 2015 36.14 36.38 35.95 36.09 438,337 -0.01(-0.03%)
Nov 20, 2015 35.57 36.23 35.43 36.10 519,814 +0.86(+2.44%)
Nov 19, 2015 35.03 35.30 34.92 35.24 372,942 +0.39(+1.13%)
Nov 18, 2015 34.00 34.88 34.00 34.85 394,538 +0.96(+2.84%)
Nov 17, 2015 33.99 34.18 33.76 33.88 267,885 -0.18(-0.52%)
Nov 16, 2015 33.74 34.06 33.64 34.06 247,834 +0.27(+0.81%)
Nov 13, 2015 34.10 34.47 33.74 33.79 415,136 -0.41(-1.20%)
Nov 12, 2015 34.30 34.66 34.15 34.20 355,017 -0.18(-0.51%)
Nov 11, 2015 34.57 34.65 34.11 34.37 327,092 -0.19(-0.56%)
Nov 10, 2015 34.58 35.01 34.38 34.57 534,302 -0.01(-0.03%)
Nov 09, 2015 35.52 35.54 34.40 34.58 591,382 -1.21(-3.38%)
Nov 06, 2015 36.16 36.43 35.60 35.79 841,132 -0.74(-2.04%)
Nov 05, 2015 36.00 36.54 35.76 36.54 281,210 +0.70(+1.96%)
Nov 04, 2015 35.70 35.89 35.49 35.83 375,149 +0.13(+0.36%)
Nov 03, 2015 35.79 35.79 35.15 35.71 412,477 -0.16(-0.44%)
Nov 02, 2015 35.56 35.91 35.34 35.86 337,574 +0.29(+0.82%)
Oct 30, 2015 36.26 36.29 35.53 35.57 307,382 -0.63(-1.74%)
Oct 29, 2015 36.94 36.97 36.05 36.20 608,889 -0.76(-2.06%)
Oct 28, 2015 36.58 37.20 36.35 36.97 479,450 +0.37(+1.01%)
Oct 27, 2015 36.86 36.86 36.17 36.60 356,086 -0.25(-0.69%)
Oct 26, 2015 36.73 36.93 36.34 36.85 330,440 +0.10(+0.28%)
Oct 23, 2015 37.33 37.33 36.55 36.75 269,270 -0.58(-1.54%)
Oct 22, 2015 37.35 37.49 37.17 37.32 291,346 +0.09(+0.24%)
Oct 21, 2015 37.16 37.54 36.71 37.23 646,621 +0.08(+0.21%)
Oct 20, 2015 37.01 37.29 36.91 37.15 362,052 +0.00(+0.00%)
Oct 19, 2015 36.51 37.21 36.51 37.15 573,238 +0.59(+1.62%)
Oct 16, 2015 35.97 36.57 35.73 36.56 525,252 +0.70(+1.94%)
Oct 15, 2015 35.54 35.87 35.08 35.86 525,810 +0.36(+1.01%)
Oct 14, 2015 35.91 36.37 35.45 35.51 412,887 -0.41(-1.13%)
Oct 13, 2015 36.09 36.37 35.75 35.91 321,420 -0.36(-0.99%)
Oct 12, 2015 36.15 36.72 36.14 36.27 252,340 +0.13(+0.35%)
Oct 09, 2015 36.20 36.23 35.80 36.14 242,694 +0.01(+0.02%)
Oct 08, 2015 36.02 36.28 35.71 36.14 294,628 +0.08(+0.24%)
Oct 07, 2015 35.45 36.05 35.32 36.05 331,337 +0.67(+1.88%)
Oct 06, 2015 35.61 35.85 35.31 35.39 434,287 -0.25(-0.71%)
Oct 05, 2015 35.13 35.68 34.97 35.64 369,728 +0.65(+1.87%)
Oct 02, 2015 34.64 35.14 34.04 34.99 768,747 +0.24(+0.70%)
Oct 01, 2015 34.91 35.00 34.18 34.74 564,647 -0.07(-0.21%)
Sep 30, 2015 35.53 35.63 34.71 34.82 743,125 -0.42(-1.20%)
Sep 29, 2015 35.06 35.28 34.80 35.24 361,224 +0.27(+0.76%)
Sep 28, 2015 35.10 35.62 34.53 34.97 442,069 -0.13(-0.36%)
Sep 25, 2015 35.22 35.33 34.86 35.10 527,469 +0.01(+0.02%)
Sep 24, 2015 35.15 35.36 34.95 35.09 372,056 -0.21(-0.59%)
Sep 23, 2015 35.33 35.42 35.02 35.30 183,415 +0.17(+0.48%)
Sep 22, 2015 35.22 35.30 35.01 35.14 262,042 -0.08(-0.24%)
Sep 21, 2015 35.07 35.39 35.00 35.22 235,324 +0.36(+1.04%)
Sep 18, 2015 34.38 35.14 34.29 34.86 481,180 +0.08(+0.24%)
Sep 17, 2015 34.16 35.23 33.88 34.77 424,841 +0.60(+1.76%)
Sep 16, 2015 33.94 34.34 33.87 34.17 200,568 +0.26(+0.77%)
Sep 15, 2015 33.70 33.97 33.24 33.91 343,553 +0.27(+0.80%)
Sep 14, 2015 33.55 33.79 33.37 33.64 681,057 +0.16(+0.46%)
Sep 11, 2015 32.79 33.49 32.71 33.48 452,330 +0.62(+1.89%)
Sep 10, 2015 32.56 33.16 32.56 32.86 591,581 +0.26(+0.79%)
Sep 09, 2015 32.95 33.07 32.55 32.61 395,251 -0.13(-0.38%)
Sep 08, 2015 32.67 32.90 32.30 32.73 486,032 +0.44(+1.37%)
Sep 04, 2015 32.48 32.29 32.29 32.29 426,905 -0.51(-1.55%)
Sep 03, 2015 32.81 33.17 32.71 32.80 355,616 +0.07(+0.20%)
Sep 02, 2015 32.53 32.83 32.41 32.73 421,286 +0.42(+1.29%)
Sep 01, 2015 32.52 32.84 32.06 32.31 516,638 -0.57(-1.74%)
Aug 31, 2015 33.66 33.95 32.84 32.89 610,473 -0.89(-2.63%)
Aug 28, 2015 33.93 34.43 33.51 33.78 341,295 -0.14(-0.40%)
Aug 27, 2015 33.93 34.35 33.42 33.91 466,984 +0.33(+0.98%)
Aug 26, 2015 33.50 33.66 32.83 33.58 500,717 +0.84(+2.57%)
Aug 25, 2015 33.84 33.97 32.70 32.74 502,101 -0.59(-1.77%)
Aug 24, 2015 34.30 34.80 33.30 33.33 427,959 -1.78(-5.08%)
Aug 21, 2015 35.44 35.70 34.02 35.12 525,730 -0.74(-2.06%)
Aug 20, 2015 35.96 36.30 35.60 35.86 366,921 -0.26(-0.71%)
Aug 19, 2015 36.18 36.23 35.80 36.12 381,631 -0.20(-0.56%)
Aug 18, 2015 35.98 36.44 35.98 36.32 593,908 +0.35(+0.96%)
Aug 17, 2015 35.24 35.97 35.08 35.97 671,406 +0.69(+1.95%)
Aug 14, 2015 35.08 35.42 34.86 35.29 983,466 +0.50(+1.44%)
Aug 13, 2015 35.34 35.34 34.53 34.78 1,263,183 -0.60(-1.70%)
Aug 12, 2015 35.09 35.67 34.71 35.39 847,255 -0.23(-0.64%)
Aug 11, 2015 37.18 37.54 34.95 35.61 2,034,856 -1.91(-5.09%)
Aug 10, 2015 38.21 38.26 37.35 37.52 266,137 -0.47(-1.23%)
Aug 07, 2015 37.86 38.05 37.39 37.99 315,338 -0.13(-0.34%)
Aug 06, 2015 37.73 38.47 37.35 38.12 294,429 -0.39(-1.01%)
Aug 05, 2015 39.06 39.06 38.24 38.51 205,449 -0.35(-0.89%)
Aug 04, 2015 39.18 39.37 38.72 38.86 129,236 -0.30(-0.76%)
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.