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 (%)
Sep 30, 2014 32.84 32.84 32.36 32.44 287,433 -0.32(-0.99%)
Sep 29, 2014 32.77 32.88 32.62 32.76 242,744 -0.25(-0.76%)
Sep 26, 2014 32.91 33.10 32.62 33.01 233,969 +0.17(+0.52%)
Sep 25, 2014 33.11 33.18 32.72 32.84 204,774 -0.22(-0.66%)
Sep 24, 2014 33.05 33.39 32.95 33.06 191,049 +0.19(+0.58%)
Sep 23, 2014 33.34 33.42 32.84 32.87 208,685 -0.52(-1.56%)
Sep 22, 2014 33.34 33.54 33.28 33.39 171,661 -0.10(-0.28%)
Sep 19, 2014 33.57 33.76 33.34 33.49 309,304 -0.13(-0.38%)
Sep 18, 2014 34.05 34.05 33.62 33.62 153,067 -0.36(-1.06%)
Sep 17, 2014 34.06 34.23 33.88 33.98 194,178 -0.04(-0.13%)
Sep 16, 2014 33.75 34.16 33.62 34.02 298,952 +0.24(+0.70%)
Sep 15, 2014 34.23 34.40 33.77 33.79 302,018 -0.48(-1.39%)
Sep 12, 2014 35.46 35.48 34.09 34.26 236,842 -1.31(-3.69%)
Sep 11, 2014 35.06 35.59 35.06 35.57 128,581 +0.43(+1.23%)
Sep 10, 2014 35.43 35.52 35.02 35.14 193,582 -0.35(-0.99%)
Sep 09, 2014 35.88 35.99 35.38 35.49 750,450 -0.47(-1.29%)
Sep 08, 2014 36.04 36.06 35.85 35.96 126,380 -0.16(-0.43%)
Sep 05, 2014 35.75 36.12 35.66 36.12 148,389 +0.34(+0.94%)
Sep 04, 2014 36.06 36.12 35.63 35.78 155,062 -0.31(-0.85%)
Sep 03, 2014 36.49 36.58 36.06 36.09 130,262 -0.33(-0.91%)
Sep 02, 2014 36.34 36.58 36.16 36.42 189,643 +0.27(+0.76%)
Aug 29, 2014 36.14 36.14 36.14 36.14 173,483 -0.01(-0.02%)
Aug 28, 2014 36.00 36.17 35.94 36.15 173,306 +0.08(+0.22%)
Aug 27, 2014 35.97 36.14 35.79 36.07 186,250 +0.18(+0.52%)
Aug 26, 2014 35.54 35.91 35.54 35.89 149,042 +0.25(+0.71%)
Aug 25, 2014 35.54 35.73 35.38 35.63 170,422 +0.18(+0.52%)
Aug 22, 2014 36.04 36.04 35.44 35.45 161,262 -0.61(-1.68%)
Aug 21, 2014 35.95 36.19 35.86 36.05 187,569 +0.06(+0.16%)
Aug 20, 2014 35.81 36.00 35.52 36.00 260,591 +0.03(+0.09%)
Aug 19, 2014 35.80 36.18 35.68 35.96 165,394 +0.11(+0.31%)
Aug 18, 2014 35.66 35.85 35.49 35.85 122,568 +0.44(+1.25%)
Aug 15, 2014 35.76 35.77 35.20 35.41 193,516 -0.12(-0.33%)
Aug 14, 2014 35.11 35.53 35.11 35.53 131,440 +0.43(+1.21%)
Aug 13, 2014 34.88 35.29 34.86 35.10 177,056 +0.28(+0.80%)
Aug 12, 2014 34.79 35.06 34.74 34.82 142,086 -0.14(-0.40%)
Aug 11, 2014 34.96 35.10 34.75 34.96 206,472 +0.18(+0.53%)
Aug 08, 2014 34.80 35.16 34.60 34.78 256,122 +0.02(+0.05%)
Aug 07, 2014 34.67 34.82 34.49 34.76 294,099 +0.34(+0.99%)
Aug 06, 2014 34.28 34.59 34.28 34.42 495,307 +0.03(+0.10%)
Aug 05, 2014 34.07 34.66 33.84 34.38 264,396 +0.40(+1.19%)
Aug 04, 2014 33.51 33.99 32.69 33.98 375,415 +0.48(+1.44%)
Aug 01, 2014 33.53 33.98 33.50 33.50 275,348 +0.00(+0.00%)
Jul 31, 2014 33.61 34.04 33.50 33.50 283,622 -0.36(-1.08%)
Jul 30, 2014 34.24 34.39 33.48 33.86 205,995 -0.31(-0.90%)
Jul 29, 2014 34.58 34.60 34.15 34.17 163,272 -0.40(-1.15%)
Jul 28, 2014 34.37 34.69 34.37 34.57 195,126 +0.28(+0.82%)
Jul 25, 2014 34.47 34.68 34.24 34.29 370,487 -0.31(-0.91%)
Jul 24, 2014 34.89 35.05 34.46 34.60 388,110 -0.33(-0.95%)
Jul 23, 2014 34.99 35.12 34.88 34.93 126,876 -0.09(-0.26%)
Jul 22, 2014 35.02 35.18 34.88 35.02 141,828 +0.17(+0.48%)
Jul 21, 2014 34.87 35.06 34.66 34.86 89,026 -0.19(-0.54%)
Jul 18, 2014 34.52 35.10 34.52 35.05 163,754 +0.38(+1.10%)
Jul 17, 2014 34.88 35.03 34.61 34.66 125,398 -0.36(-1.02%)
Jul 16, 2014 35.27 35.27 34.89 35.02 117,827 -0.09(-0.26%)
Jul 15, 2014 34.93 35.21 34.81 35.11 175,518 +0.05(+0.14%)
Jul 14, 2014 34.90 35.14 34.80 35.06 118,441 +0.20(+0.56%)
Jul 11, 2014 34.66 35.05 34.54 34.87 350,784 +0.09(+0.26%)
Jul 10, 2014 34.32 34.93 34.32 34.78 157,222 +0.13(+0.37%)
Jul 09, 2014 34.74 34.74 34.31 34.65 133,660 -0.03(-0.10%)
Jul 08, 2014 34.69 34.93 34.60 34.68 206,231 -0.01(-0.02%)
Jul 07, 2014 34.65 35.02 34.64 34.69 208,715 -0.01(-0.02%)
Jul 03, 2014 34.94 34.69 34.69 34.69 176,160 -0.18(-0.51%)
Jul 02, 2014 35.10 35.13 34.70 34.87 170,476 -0.34(-0.97%)
Jul 01, 2014 35.12 35.49 35.03 35.21 202,076 +0.16(+0.46%)
Jun 30, 2014 35.03 35.15 34.74 35.05 210,555 +0.03(+0.08%)
Jun 27, 2014 35.01 35.53 35.01 35.02 759,293 -0.06(-0.18%)
Jun 26, 2014 34.95 35.10 34.70 35.09 197,242 +0.24(+0.69%)
Jun 25, 2014 34.99 35.17 34.63 34.84 510,869 -0.29(-0.82%)
Jun 24, 2014 34.67 35.26 34.65 35.13 192,564 +0.30(+0.87%)
Jun 23, 2014 35.13 35.33 34.75 34.83 225,756 -0.35(-1.01%)
Jun 20, 2014 35.02 35.21 34.81 35.18 354,932 +0.25(+0.73%)
Jun 19, 2014 34.44 34.94 34.41 34.93 214,772 +0.50(+1.46%)
Jun 18, 2014 33.79 34.57 33.75 34.42 218,422 +0.50(+1.47%)
Jun 17, 2014 34.17 34.38 33.89 33.93 233,201 -0.40(-1.16%)
Jun 16, 2014 34.35 34.45 33.95 34.32 234,878 +0.17(+0.50%)
Jun 13, 2014 34.26 34.26 33.79 34.15 128,566 +0.02(+0.07%)
Jun 12, 2014 34.27 34.31 33.88 34.13 310,607 -0.22(-0.64%)
Jun 11, 2014 34.48 34.55 34.23 34.35 198,909 -0.14(-0.40%)
Jun 10, 2014 35.00 35.07 34.20 34.49 341,773 -1.17(-3.29%)
Jun 06, 2014 35.78 35.78 35.49 35.66 182,620 +0.12(+0.34%)
Jun 05, 2014 34.80 35.55 34.76 35.54 279,682 +0.92(+2.65%)
Jun 04, 2014 34.57 34.79 34.38 34.62 155,049 -0.01(-0.02%)
Jun 03, 2014 34.54 34.82 34.41 34.63 155,741 -0.11(-0.30%)
Jun 02, 2014 34.89 34.99 34.52 34.73 158,545 +0.02(+0.06%)
May 30, 2014 34.31 34.92 34.30 34.71 176,303 +0.20(+0.58%)
May 29, 2014 34.39 34.72 34.31 34.51 133,705 +0.27(+0.78%)
May 28, 2014 34.63 34.73 34.18 34.25 182,962 -0.55(-1.59%)
May 27, 2014 34.30 35.00 34.25 34.80 245,132 +0.49(+1.44%)
May 23, 2014 33.72 34.31 34.31 34.31 136,240 +0.51(+1.51%)
May 22, 2014 33.70 33.89 33.39 33.80 63,924 +0.27(+0.79%)
May 21, 2014 34.15 34.20 33.39 33.53 404,013 -0.51(-1.51%)
May 20, 2014 34.27 34.37 33.93 34.05 224,121 -0.25(-0.73%)
May 19, 2014 34.43 34.59 34.14 34.30 206,768 -0.17(-0.50%)
May 16, 2014 34.02 34.48 33.97 34.47 156,960 +0.38(+1.12%)
May 15, 2014 34.02 34.27 33.77 34.09 275,488 +0.04(+0.11%)
May 14, 2014 34.12 34.40 33.97 34.05 270,100 -0.16(-0.45%)
May 13, 2014 34.17 34.56 34.12 34.20 204,113 -0.02(-0.05%)
May 12, 2014 34.49 34.49 34.06 34.22 302,944 -0.13(-0.37%)
May 09, 2014 34.34 34.57 34.12 34.35 138,933 -0.08(-0.22%)
May 08, 2014 34.53 34.79 34.19 34.42 224,555 -0.06(-0.18%)
May 07, 2014 34.96 35.20 34.46 34.48 563,526 -0.33(-0.94%)
May 06, 2014 34.67 35.04 34.42 34.81 418,720 +0.22(+0.64%)
May 05, 2014 33.73 34.71 33.50 34.59 516,087 +0.28(+0.82%)
May 02, 2014 34.16 34.41 34.10 34.31 300,839 +0.08(+0.23%)
May 01, 2014 34.04 34.29 33.76 34.23 355,830 +0.09(+0.26%)
Apr 30, 2014 33.88 34.20 33.67 34.14 240,888 +0.20(+0.60%)
Apr 29, 2014 34.19 34.41 33.86 33.94 229,871 -0.16(-0.45%)
Apr 28, 2014 33.72 34.10 33.58 34.09 504,053 +0.48(+1.42%)
Apr 25, 2014 33.69 33.78 33.52 33.62 237,921 -0.11(-0.33%)
Apr 24, 2014 33.60 33.85 33.49 33.73 207,908 +0.20(+0.61%)
Apr 23, 2014 33.59 33.74 33.37 33.52 226,042 -0.02(-0.05%)
Apr 22, 2014 33.62 33.66 33.21 33.54 378,059 -0.14(-0.41%)
Apr 21, 2014 33.59 33.82 33.53 33.68 113,374 +0.09(+0.26%)
Apr 17, 2014 33.16 33.59 33.59 33.59 667,291 +0.23(+0.70%)
Apr 16, 2014 33.04 33.48 32.85 33.36 528,484 +0.50(+1.52%)
Apr 15, 2014 32.75 33.01 32.63 32.86 365,463 +0.09(+0.29%)
Apr 14, 2014 33.13 33.22 32.57 32.76 339,644 -0.11(-0.34%)
Apr 11, 2014 32.69 33.09 32.65 32.87 399,341 -0.09(-0.29%)
Apr 10, 2014 33.18 33.58 32.68 32.97 426,665 -0.15(-0.45%)
Apr 09, 2014 33.57 33.67 33.02 33.12 405,170 -0.43(-1.27%)
Apr 08, 2014 33.41 33.58 33.28 33.54 380,215 +0.22(+0.65%)
Apr 07, 2014 33.00 33.70 32.99 33.33 472,437 +0.28(+0.85%)
Apr 04, 2014 33.25 33.28 32.90 33.05 420,149 +0.02(+0.07%)
Apr 03, 2014 33.28 33.33 32.89 33.02 282,669 -0.17(-0.50%)
Apr 02, 2014 33.38 33.45 33.02 33.19 269,961 -0.17(-0.50%)
Apr 01, 2014 33.51 33.57 32.83 33.36 382,730 -0.11(-0.31%)
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%)
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.