Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.95 46.29 45.46 45.50 376,564 -0.42(-0.91%)
Sep 29, 2021 45.93 46.52 45.93 45.92 282,987 -0.10(-0.22%)
Sep 28, 2021 46.14 46.34 45.64 46.02 376,912 -0.28(-0.60%)
Sep 27, 2021 47.01 47.72 46.26 46.30 353,551 -0.56(-1.20%)
Sep 24, 2021 47.68 47.91 46.86 46.86 502,926 -0.95(-1.98%)
Sep 23, 2021 47.58 48.35 47.58 47.80 863,103 +0.13(+0.26%)
Sep 22, 2021 47.63 47.93 47.07 47.68 525,255 +0.32(+0.67%)
Sep 21, 2021 48.21 48.25 47.33 47.36 293,105 -0.19(-0.40%)
Sep 20, 2021 47.06 48.09 46.92 47.55 403,431 -0.03(-0.05%)
Sep 17, 2021 48.47 48.95 47.57 47.58 1,233,687 -0.51(-1.06%)
Sep 16, 2021 48.09 48.77 47.78 48.09 397,943 +0.07(+0.14%)
Sep 15, 2021 48.34 48.79 47.97 48.02 321,861 -0.53(-1.09%)
Sep 14, 2021 49.52 49.52 48.31 48.55 293,281 -0.68(-1.38%)
Sep 13, 2021 49.29 49.88 49.07 49.22 221,499 +0.37(+0.75%)
Sep 10, 2021 49.65 49.73 48.60 48.86 365,310 -0.76(-1.53%)
Sep 09, 2021 50.19 50.41 49.58 49.62 228,428 -0.73(-1.45%)
Sep 08, 2021 50.26 50.99 50.09 50.35 550,904 -0.07(-0.13%)
Sep 07, 2021 51.20 51.20 50.04 50.41 229,284 -0.90(-1.76%)
Sep 03, 2021 51.37 51.52 50.82 51.32 274,681 -0.22(-0.42%)
Sep 02, 2021 50.79 51.67 50.53 51.53 412,238 +0.91(+1.80%)
Sep 01, 2021 50.24 51.13 50.24 50.62 374,440 +0.58(+1.15%)
Aug 31, 2021 49.61 50.27 49.32 50.04 350,762 +0.42(+0.84%)
Aug 30, 2021 49.93 49.94 49.32 49.63 280,686 -0.30(-0.60%)
Aug 27, 2021 50.19 50.61 49.79 49.93 285,977 -0.04(-0.08%)
Aug 26, 2021 50.70 50.84 49.97 49.97 285,457 -0.92(-1.81%)
Aug 25, 2021 50.21 51.11 49.83 50.89 467,044 +0.49(+0.96%)
Aug 24, 2021 49.72 50.42 49.21 50.40 262,509 +0.63(+1.26%)
Aug 23, 2021 49.39 49.81 48.85 49.78 457,823 +0.47(+0.95%)
Aug 20, 2021 49.39 49.61 48.88 49.31 357,482 -0.24(-0.49%)
Aug 19, 2021 50.19 50.74 48.88 49.55 516,909 -0.69(-1.37%)
Aug 18, 2021 51.54 51.54 50.20 50.24 334,145 -1.39(-2.69%)
Aug 17, 2021 51.01 51.72 50.49 51.63 253,752 +0.37(+0.72%)
Aug 16, 2021 52.29 52.64 51.21 51.26 278,794 -1.41(-2.67%)
Aug 13, 2021 52.32 52.68 52.00 52.66 214,787 +0.54(+1.04%)
Aug 12, 2021 51.83 52.13 51.06 52.12 538,454 +0.43(+0.84%)
Aug 11, 2021 52.12 52.68 51.55 51.68 485,581 -0.59(-1.14%)
Aug 10, 2021 54.38 54.42 52.08 52.28 653,652 -2.47(-4.51%)
Aug 09, 2021 55.59 55.74 54.48 54.75 470,630 -1.00(-1.79%)
Aug 06, 2021 56.77 57.03 55.53 55.74 238,434 -0.85(-1.51%)
Aug 05, 2021 55.80 56.59 55.80 56.59 244,877 +0.88(+1.58%)
Aug 04, 2021 56.47 56.62 55.55 55.72 234,130 -0.91(-1.61%)
Aug 03, 2021 56.61 56.87 56.19 56.63 384,805 +0.19(+0.34%)
Aug 02, 2021 57.17 57.89 56.31 56.44 262,657 -0.64(-1.13%)
Jul 30, 2021 57.02 57.91 57.01 57.08 278,107 +0.24(+0.43%)
Jul 29, 2021 57.25 57.77 56.83 56.84 259,102 -0.05(-0.09%)
Jul 28, 2021 57.55 57.56 56.66 56.89 181,512 -0.53(-0.92%)
Jul 27, 2021 56.48 57.45 56.35 57.41 222,303 +0.74(+1.30%)
Jul 26, 2021 56.78 57.29 56.47 56.68 245,375 -0.09(-0.16%)
Jul 23, 2021 56.85 57.21 56.58 56.77 125,479 +0.24(+0.43%)
Jul 22, 2021 56.67 56.89 56.02 56.53 235,607 -0.40(-0.71%)
Jul 21, 2021 56.95 57.57 56.86 56.93 195,755 +0.30(+0.53%)
Jul 20, 2021 55.49 57.15 55.19 56.63 324,419 +1.53(+2.78%)
Jul 19, 2021 56.06 56.26 54.56 55.10 247,456 -1.64(-2.89%)
Jul 16, 2021 56.47 57.10 56.42 56.74 199,219 +0.63(+1.12%)
Jul 15, 2021 56.10 56.19 55.66 56.11 217,934 +0.03(+0.06%)
Jul 14, 2021 55.72 56.39 55.63 56.08 339,148 +0.29(+0.52%)
Jul 13, 2021 56.84 56.84 55.70 55.78 197,714 -1.15(-2.01%)
Jul 12, 2021 56.07 56.97 56.05 56.93 166,570 +0.54(+0.96%)
Jul 09, 2021 55.95 56.39 55.57 56.39 282,109 +0.82(+1.48%)
Jul 08, 2021 55.53 56.10 55.27 55.57 244,983 -0.33(-0.58%)
Jul 07, 2021 56.25 56.33 55.85 55.89 258,146 -0.44(-0.79%)
Jul 06, 2021 55.88 56.58 55.13 56.34 302,956 +0.43(+0.76%)
Jul 02, 2021 56.15 56.49 55.65 55.91 309,437 -0.08(-0.13%)
Jul 01, 2021 56.01 56.95 55.65 55.98 457,403 -0.11(-0.19%)
Jun 30, 2021 55.66 56.37 55.34 56.09 733,727 +0.39(+0.71%)
Jun 29, 2021 56.01 56.22 55.53 55.70 413,380 -0.48(-0.85%)
Jun 28, 2021 57.15 57.15 55.40 56.18 460,751 -0.96(-1.68%)
Jun 25, 2021 56.61 57.14 56.24 57.13 1,524,112 +0.31(+0.55%)
Jun 24, 2021 55.98 56.84 55.57 56.82 594,500 +0.81(+1.44%)
Jun 23, 2021 55.50 56.27 55.19 56.01 507,522 +0.37(+0.67%)
Jun 22, 2021 54.90 55.75 54.50 55.64 511,912 +1.17(+2.15%)
Jun 21, 2021 53.67 54.81 53.43 54.47 357,684 +0.69(+1.29%)
Jun 18, 2021 54.43 54.43 53.67 53.77 890,528 -0.40(-0.73%)
Jun 17, 2021 54.16 54.34 53.50 54.17 357,679 -0.12(-0.21%)
Jun 16, 2021 54.99 55.06 54.27 54.29 313,446 -0.59(-1.08%)
Jun 15, 2021 55.48 55.57 54.73 54.88 265,712 -0.59(-1.07%)
Jun 14, 2021 54.89 55.48 54.65 55.47 549,521 +0.57(+1.04%)
Jun 11, 2021 55.32 55.60 54.79 54.90 300,921 -0.76(-1.36%)
Jun 10, 2021 55.38 55.76 55.11 55.66 212,334 +0.24(+0.43%)
Jun 09, 2021 54.97 55.84 54.97 55.42 300,696 +0.74(+1.36%)
Jun 08, 2021 55.19 55.19 54.66 54.68 418,253 -0.51(-0.93%)
Jun 07, 2021 55.13 55.66 54.91 55.19 377,291 +0.35(+0.63%)
Jun 04, 2021 55.07 55.09 53.72 54.85 878,948 -0.70(-1.26%)
Jun 03, 2021 56.08 56.19 55.14 55.55 265,787 -0.78(-1.39%)
Jun 02, 2021 56.53 56.69 56.06 56.33 378,189 +0.03(+0.06%)
Jun 01, 2021 54.53 56.34 54.33 56.30 453,594 +1.89(+3.47%)
May 28, 2021 54.40 54.53 53.85 54.41 711,832 +0.29(+0.53%)
May 27, 2021 55.23 55.30 54.12 54.12 535,533 -0.83(-1.52%)
May 26, 2021 54.96 55.29 54.53 54.95 225,582 +0.17(+0.30%)
May 25, 2021 55.12 55.40 54.70 54.79 391,306 -0.33(-0.60%)
May 24, 2021 55.00 55.51 54.78 55.12 280,887 +0.08(+0.15%)
May 21, 2021 55.56 55.97 54.54 55.04 369,895 -0.43(-0.77%)
May 20, 2021 55.16 55.61 54.94 55.47 315,950 +0.17(+0.31%)
May 19, 2021 54.57 55.31 54.15 55.29 298,336 +0.07(+0.12%)
May 18, 2021 54.95 55.59 54.48 55.23 439,981 +0.06(+0.10%)
May 17, 2021 55.90 55.90 54.90 55.17 456,529 -0.65(-1.17%)
May 14, 2021 55.87 56.53 55.72 55.82 359,829 +0.24(+0.43%)
May 13, 2021 54.36 55.99 54.36 55.58 619,407 +1.39(+2.56%)
May 12, 2021 56.86 57.27 53.67 54.19 912,104 -2.70(-4.74%)
May 11, 2021 57.51 58.24 56.25 56.89 697,659 -1.25(-2.16%)
May 10, 2021 59.21 59.77 58.08 58.15 405,039 -0.54(-0.93%)
May 07, 2021 58.63 59.16 58.33 58.69 355,166 +0.07(+0.11%)
May 06, 2021 58.13 58.71 57.75 58.63 266,318 +0.74(+1.28%)
May 05, 2021 58.65 60.02 57.75 57.88 405,296 -1.94(-3.24%)
May 04, 2021 61.15 61.57 59.71 59.82 357,360 -1.23(-2.01%)
May 03, 2021 60.94 61.67 60.51 61.05 354,353 +0.45(+0.75%)
Apr 30, 2021 60.68 61.07 59.99 60.60 443,724 -0.23(-0.38%)
Apr 29, 2021 61.05 61.71 60.34 60.83 247,490 +0.03(+0.05%)
Apr 28, 2021 60.37 61.21 60.24 60.80 193,666 +0.33(+0.55%)
Apr 27, 2021 61.25 61.28 60.28 60.47 192,790 -0.68(-1.11%)
Apr 26, 2021 60.50 61.47 60.16 61.15 414,735 +1.14(+1.90%)
Apr 23, 2021 60.87 60.98 59.92 60.01 326,342 -0.50(-0.82%)
Apr 22, 2021 61.65 61.67 60.23 60.50 361,938 -1.03(-1.68%)
Apr 21, 2021 60.99 61.87 60.78 61.53 189,367 +0.72(+1.18%)
Apr 20, 2021 60.35 61.46 60.15 60.82 344,749 +0.33(+0.55%)
Apr 19, 2021 60.96 61.01 60.15 60.49 282,469 -0.45(-0.73%)
Apr 16, 2021 61.92 61.92 60.51 60.93 352,266 -0.66(-1.07%)
Apr 15, 2021 61.01 61.65 60.68 61.59 167,629 +0.84(+1.39%)
Apr 14, 2021 61.29 61.64 60.69 60.75 111,876 -0.64(-1.05%)
Apr 13, 2021 61.48 61.61 61.09 61.39 198,914 +0.00(+0.00%)
Apr 12, 2021 61.45 61.52 60.74 61.39 252,985 +0.07(+0.11%)
Apr 09, 2021 61.51 61.84 61.09 61.33 147,544 -0.26(-0.43%)
Apr 08, 2021 61.28 61.92 60.96 61.59 340,382 +0.36(+0.59%)
Apr 07, 2021 61.72 61.99 61.08 61.23 235,544 -0.29(-0.47%)
Apr 06, 2021 61.69 62.26 61.29 61.52 437,139 -0.12(-0.20%)
Apr 05, 2021 61.92 62.12 60.77 61.64 283,581 -0.15(-0.24%)
Apr 01, 2021 60.01 61.80 59.76 61.79 386,669 +2.12(+3.56%)
Mar 31, 2021 59.99 60.80 59.44 59.67 562,855 -0.49(-0.81%)
Mar 30, 2021 60.08 60.73 59.77 60.16 299,090 -0.49(-0.81%)
Mar 29, 2021 61.93 62.23 60.31 60.65 316,645 -1.27(-2.05%)
Mar 26, 2021 60.56 61.94 60.27 61.92 406,734 +1.90(+3.17%)
Mar 25, 2021 59.57 60.34 58.65 60.01 340,166 +0.33(+0.56%)
Mar 24, 2021 59.60 61.14 59.60 59.68 356,943 +0.09(+0.15%)
Mar 23, 2021 59.07 60.22 59.07 59.59 340,336 +0.06(+0.10%)
Mar 22, 2021 59.88 60.18 58.87 59.53 385,765 -0.38(-0.64%)
Mar 19, 2021 61.28 61.93 59.79 59.92 816,542 -1.36(-2.22%)
Mar 18, 2021 61.97 62.47 60.89 61.27 374,064 -0.93(-1.49%)
Mar 17, 2021 61.45 62.36 60.68 62.20 378,833 +0.59(+0.95%)
Mar 16, 2021 63.19 63.30 60.41 61.62 605,986 -1.68(-2.66%)
Mar 15, 2021 62.07 63.89 62.07 63.30 443,470 +1.34(+2.17%)
Mar 12, 2021 60.27 61.99 59.98 61.96 557,968 +1.80(+2.99%)
Mar 11, 2021 60.80 61.35 60.05 60.16 331,427 -0.57(-0.94%)
Mar 10, 2021 59.37 60.91 59.00 60.73 533,858 +1.56(+2.64%)
Mar 09, 2021 59.69 60.32 59.05 59.17 523,184 -0.59(-0.98%)
Mar 08, 2021 58.28 60.25 57.74 59.75 575,122 +1.98(+3.42%)
Mar 05, 2021 57.55 58.23 56.61 57.78 564,485 +0.75(+1.31%)
Mar 04, 2021 57.02 58.29 56.31 57.03 466,748 +0.07(+0.11%)
Mar 03, 2021 56.07 57.47 55.66 56.96 404,757 +0.90(+1.61%)
Mar 02, 2021 55.91 56.56 55.34 56.06 555,487 -0.06(-0.10%)
Mar 01, 2021 56.66 57.35 56.07 56.12 386,461 +0.59(+1.07%)
Feb 26, 2021 56.40 56.88 55.52 55.52 395,791 -0.76(-1.34%)
Feb 25, 2021 57.97 58.28 56.08 56.28 228,714 -1.39(-2.41%)
Feb 24, 2021 55.15 57.70 55.15 57.67 341,993 +2.53(+4.59%)
Feb 23, 2021 56.36 58.47 55.04 55.14 544,295 -1.62(-2.85%)
Feb 22, 2021 55.49 57.40 55.39 56.76 386,654 +1.27(+2.29%)
Feb 19, 2021 55.79 55.86 55.36 55.49 208,285 -0.11(-0.19%)
Feb 18, 2021 55.30 56.12 55.30 55.60 345,889 +0.11(+0.21%)
Feb 17, 2021 55.85 56.34 55.37 55.48 295,461 -0.63(-1.12%)
Feb 16, 2021 57.34 57.34 55.78 56.11 300,449 -0.89(-1.56%)
Feb 12, 2021 57.11 57.42 56.37 57.00 391,365 -0.32(-0.55%)
Feb 11, 2021 56.75 57.47 56.54 57.31 264,882 +0.65(+1.15%)
Feb 10, 2021 56.32 56.99 55.91 56.66 313,586 +0.62(+1.10%)
Feb 09, 2021 55.52 56.11 55.08 56.05 258,115 +0.74(+1.34%)
Feb 08, 2021 55.56 55.63 54.92 55.30 266,409 -0.36(-0.64%)
Feb 05, 2021 55.63 55.91 55.21 55.66 281,689 +0.26(+0.47%)
Feb 04, 2021 54.78 55.40 54.49 55.40 485,718 +0.77(+1.41%)
Feb 03, 2021 54.08 54.66 53.47 54.63 268,072 +0.05(+0.09%)
Feb 02, 2021 54.97 54.97 53.95 54.58 295,631 -0.17(-0.31%)
Feb 01, 2021 52.87 54.78 52.69 54.75 378,714 +2.02(+3.82%)
Jan 29, 2021 52.34 53.88 52.05 52.73 424,317 -0.63(-1.17%)
Jan 28, 2021 52.75 54.04 52.62 53.36 275,238 +0.69(+1.31%)
Jan 27, 2021 53.42 53.79 52.57 52.67 409,287 -1.26(-2.34%)
Jan 26, 2021 54.55 54.97 53.71 53.93 178,390 -0.55(-1.01%)
Jan 25, 2021 54.32 54.95 53.49 54.48 292,698 +0.16(+0.30%)
Jan 22, 2021 53.21 54.41 53.04 54.32 296,321 +0.78(+1.46%)
Jan 21, 2021 53.84 54.07 53.26 53.54 330,731 -0.58(-1.07%)
Jan 20, 2021 53.43 54.59 53.42 54.12 264,023 +0.72(+1.34%)
Jan 19, 2021 55.51 55.51 53.39 53.40 434,840 -1.78(-3.23%)
Jan 15, 2021 54.44 55.40 54.13 55.18 324,354 +0.47(+0.86%)
Jan 14, 2021 55.01 55.26 54.28 54.71 258,093 +0.28(+0.52%)
Jan 13, 2021 53.07 54.70 53.07 54.43 433,800 +0.59(+1.10%)
Jan 12, 2021 53.54 53.88 53.00 53.83 353,365 +0.54(+1.01%)
Jan 11, 2021 54.09 54.49 53.08 53.30 383,531 -0.89(-1.64%)
Jan 08, 2021 53.42 54.44 53.30 54.18 314,764 -0.18(-0.33%)
Jan 07, 2021 55.54 55.70 54.09 54.36 531,006 -1.57(-2.81%)
Jan 06, 2021 55.39 56.37 55.00 55.93 368,446 +1.17(+2.14%)
Jan 05, 2021 54.36 55.30 54.22 54.76 329,393 +0.60(+1.11%)
Jan 04, 2021 56.28 56.65 54.10 54.16 451,099 -2.10(-3.73%)
Dec 31, 2020 56.26 56.26 56.26 387,606 -0.11(-0.20%)
Dec 30, 2020 56.52 57.33 56.16 56.37 387,606 -0.06(-0.11%)
Dec 29, 2020 56.93 57.37 56.30 56.43 317,257 -0.44(-0.77%)
Dec 28, 2020 56.04 56.98 55.79 56.87 371,809 +1.06(+1.91%)
Dec 24, 2020 55.88 56.16 55.42 55.81 107,671 +0.13(+0.23%)
Dec 23, 2020 56.37 57.04 55.24 55.68 320,860 -0.40(-0.71%)
Dec 22, 2020 55.56 56.41 54.90 56.08 330,681 +0.57(+1.02%)
Dec 21, 2020 55.48 56.08 54.74 55.51 405,693 -0.57(-1.01%)
Dec 18, 2020 56.23 56.57 55.50 56.08 984,403 +0.14(+0.26%)
Dec 17, 2020 55.19 56.10 54.44 55.94 348,786 +0.84(+1.53%)
Dec 16, 2020 55.28 55.54 54.95 55.10 317,419 +0.06(+0.10%)
Dec 15, 2020 54.16 55.21 53.54 55.04 475,453 +1.58(+2.95%)
Dec 14, 2020 54.69 54.99 53.42 53.46 295,069 -0.20(-0.37%)
Dec 11, 2020 52.97 53.98 52.85 53.66 239,074 +0.48(+0.90%)
Dec 10, 2020 53.96 54.31 53.17 53.18 338,700 -1.15(-2.12%)
Dec 09, 2020 53.70 54.48 53.31 54.34 267,166 +0.77(+1.43%)
Dec 08, 2020 53.13 53.64 52.96 53.57 308,490 +0.42(+0.78%)
Dec 07, 2020 53.05 53.64 52.62 53.15 381,364 -0.09(-0.17%)
Dec 04, 2020 53.42 53.91 52.94 53.24 309,148 +0.31(+0.59%)
Dec 03, 2020 52.64 53.17 52.52 52.93 363,632 +0.32(+0.61%)
Dec 02, 2020 51.95 53.03 51.72 52.61 388,580 +0.20(+0.38%)
Dec 01, 2020 52.29 52.89 51.66 52.41 354,557 +0.64(+1.24%)
Nov 30, 2020 52.45 52.97 51.75 51.77 678,718 -0.83(-1.58%)
Nov 27, 2020 53.48 53.72 52.11 52.60 174,122 -0.40(-0.76%)
Nov 25, 2020 53.46 53.55 52.74 53.00 261,433 -0.48(-0.90%)
Nov 24, 2020 52.65 53.81 52.64 53.48 344,183 +1.59(+3.07%)
Nov 23, 2020 52.29 52.97 51.81 51.89 306,572 +0.03(+0.06%)
Nov 20, 2020 52.23 52.23 51.30 51.85 326,635 -0.62(-1.17%)
Nov 19, 2020 51.00 52.70 50.40 52.47 675,610 +1.25(+2.44%)
Nov 18, 2020 53.01 53.58 51.15 51.22 664,902 -2.06(-3.86%)
Nov 17, 2020 52.92 53.75 52.19 53.28 467,549 -0.23(-0.43%)
Nov 16, 2020 54.68 55.11 52.69 53.51 442,157 +0.39(+0.74%)
Nov 13, 2020 50.95 53.29 50.95 53.12 418,443 +2.51(+4.95%)
Nov 12, 2020 51.07 51.47 49.73 50.61 278,565 -0.90(-1.76%)
Nov 11, 2020 51.80 51.80 49.63 51.52 380,570 -0.20(-0.39%)
Nov 10, 2020 51.02 52.20 50.27 51.72 438,096 +1.18(+2.34%)
Nov 09, 2020 49.38 52.28 48.33 50.53 780,141 +5.52(+12.27%)
Nov 06, 2020 46.29 46.84 44.92 45.01 373,725 -1.02(-2.23%)
Nov 05, 2020 46.71 47.05 45.74 46.03 235,273 -0.52(-1.12%)
Nov 04, 2020 47.26 47.80 46.34 46.55 249,184 -1.22(-2.56%)
Nov 03, 2020 47.81 48.08 47.03 47.78 326,068 +0.79(+1.69%)
Nov 02, 2020 45.11 47.03 44.91 46.99 395,774 +2.11(+4.71%)
Oct 30, 2020 45.00 45.23 44.08 44.87 331,881 -0.29(-0.64%)
Oct 29, 2020 43.49 45.35 42.99 45.16 364,558 +1.45(+3.32%)
Oct 28, 2020 43.94 44.60 43.52 43.71 353,954 -1.05(-2.34%)
Oct 27, 2020 45.17 46.23 44.75 44.76 346,976 -0.54(-1.18%)
Oct 26, 2020 45.23 46.03 44.75 45.30 428,079 -0.26(-0.58%)
Oct 23, 2020 45.83 46.48 45.11 45.56 495,136 +0.06(+0.12%)
Oct 22, 2020 44.84 45.51 44.67 45.51 1,192,267 +0.64(+1.43%)
Oct 21, 2020 45.82 46.07 44.75 44.86 980,106 -0.96(-2.10%)
Oct 20, 2020 45.94 46.43 45.31 45.83 719,952 +0.46(+1.02%)
Oct 19, 2020 47.27 47.57 45.23 45.36 447,964 -1.68(-3.57%)
Oct 16, 2020 48.08 48.11 47.02 47.04 313,020 -1.28(-2.65%)
Oct 15, 2020 47.10 49.00 47.02 48.32 243,517 +0.95(+2.01%)
Oct 14, 2020 47.82 48.50 47.33 47.37 226,054 -0.59(-1.24%)
Oct 13, 2020 49.26 49.52 47.76 47.96 372,431 -1.60(-3.23%)
Oct 12, 2020 48.90 49.72 48.45 49.56 254,106 +0.62(+1.28%)
Oct 09, 2020 50.27 50.27 48.85 48.94 235,202 -0.86(-1.74%)
Oct 08, 2020 49.74 50.42 49.57 49.80 248,896 +0.38(+0.78%)
Oct 07, 2020 50.36 50.62 49.40 49.42 287,480 -0.65(-1.30%)
Oct 06, 2020 50.97 51.23 49.83 50.07 302,926 -0.63(-1.25%)
Oct 05, 2020 51.07 51.44 49.72 50.70 221,262 -0.12(-0.24%)
Oct 02, 2020 48.51 51.02 48.16 50.82 307,149 +1.36(+2.75%)
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.