Chronicle Journal: Finance

National Health Investors (NY: NHI )

71.04 USD +0.92 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 26.80 27.15 26.53 26.85 69,300 +0.24(+0.90%)
Oct 28, 2005 25.76 26.61 25.76 26.61 106,100 +1.00(+3.90%)
Oct 27, 2005 26.12 26.30 25.20 25.61 83,000 -0.56(-2.14%)
Oct 26, 2005 26.84 26.98 26.16 26.17 58,500 -0.77(-2.86%)
Oct 25, 2005 27.00 27.00 26.58 26.94 27,200 -0.18(-0.66%)
Oct 24, 2005 26.46 27.12 26.46 27.12 37,300 +0.66(+2.49%)
Oct 21, 2005 25.92 26.49 25.86 26.46 42,800 +0.63(+2.44%)
Oct 20, 2005 26.48 26.48 25.70 25.83 99,600 -0.68(-2.57%)
Oct 19, 2005 25.60 26.51 25.40 26.51 66,200 +0.78(+3.03%)
Oct 18, 2005 26.35 26.45 25.70 25.73 78,500 -0.49(-1.87%)
Oct 17, 2005 26.60 26.75 26.00 26.22 71,100 -0.43(-1.61%)
Oct 14, 2005 26.13 26.65 25.94 26.65 60,400 +0.62(+2.38%)
Oct 13, 2005 25.87 26.10 25.60 26.03 38,000 +0.33(+1.28%)
Oct 12, 2005 26.15 26.19 25.50 25.70 45,100 -0.52(-1.98%)
Oct 11, 2005 26.54 26.64 26.10 26.22 51,100 -0.22(-0.83%)
Oct 10, 2005 26.98 27.00 26.31 26.44 52,400 -0.47(-1.75%)
Oct 07, 2005 27.23 27.23 26.80 26.91 86,000 -0.32(-1.18%)
Oct 06, 2005 26.72 27.23 26.57 27.23 132,600 +0.45(+1.68%)
Oct 05, 2005 27.60 27.60 26.65 26.78 72,600 -0.92(-3.32%)
Oct 04, 2005 28.00 28.04 27.59 27.70 51,100 -0.30(-1.07%)
Oct 03, 2005 27.55 28.00 27.51 28.00 97,100 +0.39(+1.41%)
Sep 30, 2005 27.47 27.70 27.43 27.61 49,200 +0.20(+0.73%)
Sep 29, 2005 26.65 27.41 26.65 27.41 60,800 +0.68(+2.54%)
Sep 28, 2005 26.83 26.94 26.65 26.73 52,800 -0.32(-1.18%)
Sep 27, 2005 27.31 27.36 27.00 27.05 70,000 -0.24(-0.88%)
Sep 26, 2005 27.39 27.47 27.28 27.29 64,000 -0.09(-0.33%)
Sep 23, 2005 27.38 27.44 26.92 27.38 24,900 +0.20(+0.74%)
Sep 22, 2005 26.86 27.30 26.56 27.18 49,700 +0.34(+1.27%)
Sep 21, 2005 27.30 27.52 26.81 26.84 83,900 -0.46(-1.68%)
Sep 20, 2005 27.90 28.04 27.22 27.30 90,000 -0.53(-1.90%)
Sep 19, 2005 28.25 28.35 27.66 27.83 36,800 -0.37(-1.31%)
Sep 16, 2005 28.25 28.46 28.12 28.20 165,800 +0.01(+0.04%)
Sep 15, 2005 28.40 28.48 28.11 28.19 43,100 -0.11(-0.39%)
Sep 14, 2005 28.45 28.55 28.25 28.30 56,100 -0.05(-0.18%)
Sep 13, 2005 28.53 28.56 28.29 28.35 101,300 -0.33(-1.15%)
Sep 12, 2005 28.45 28.81 28.35 28.68 35,800 +0.18(+0.63%)
Sep 09, 2005 28.75 28.83 28.45 28.50 69,400 -0.20(-0.70%)
Sep 08, 2005 29.01 29.07 28.50 28.70 34,600 -0.46(-1.58%)
Sep 07, 2005 29.25 29.25 28.85 29.16 45,800 -0.28(-0.95%)
Sep 06, 2005 28.70 29.45 28.52 29.44 56,100 +0.82(+2.87%)
Sep 02, 2005 28.53 28.84 28.40 28.62 30,700 +0.02(+0.07%)
Sep 01, 2005 28.97 29.27 28.30 28.60 83,900 -0.37(-1.28%)
Aug 31, 2005 28.00 28.98 27.80 28.97 62,200 +0.90(+3.21%)
Aug 30, 2005 28.05 28.28 27.82 28.07 22,700 -0.04(-0.14%)
Aug 29, 2005 27.82 28.17 27.69 28.11 27,100 +0.21(+0.75%)
Aug 26, 2005 28.75 28.75 27.90 27.90 56,700 -0.78(-2.72%)
Aug 25, 2005 28.50 28.83 28.35 28.68 30,600 +0.12(+0.42%)
Aug 24, 2005 28.34 28.87 28.34 28.56 31,400 +0.12(+0.42%)
Aug 23, 2005 28.52 28.70 28.29 28.44 55,100 -0.08(-0.28%)
Aug 22, 2005 28.20 28.58 28.15 28.52 54,400 +0.12(+0.42%)
Aug 19, 2005 28.30 28.46 28.16 28.40 28,700 +0.06(+0.21%)
Aug 18, 2005 28.50 28.63 28.20 28.34 43,100 -0.26(-0.91%)
Aug 17, 2005 28.55 28.98 28.35 28.60 35,800 -0.05(-0.17%)
Aug 16, 2005 28.89 28.99 28.60 28.65 44,700 -0.29(-1.00%)
Aug 15, 2005 28.78 29.01 28.35 28.94 75,200 +0.14(+0.49%)
Aug 12, 2005 28.75 28.86 28.22 28.80 52,200 +0.00(+0.00%)
Aug 11, 2005 28.50 28.80 28.34 28.80 34,500 +0.38(+1.34%)
Aug 10, 2005 28.16 28.50 28.16 28.42 107,700 +0.35(+1.25%)
Aug 09, 2005 28.69 28.79 28.01 28.07 59,100 -0.52(-1.82%)
Aug 08, 2005 28.81 28.85 28.00 28.59 106,200 -0.32(-1.11%)
Aug 05, 2005 30.19 30.19 28.77 28.91 86,900 -1.28(-4.24%)
Aug 04, 2005 30.52 30.52 29.88 30.19 186,000 -0.43(-1.40%)
Aug 03, 2005 30.90 30.95 30.62 30.62 32,000 -0.28(-0.91%)
Aug 02, 2005 30.50 30.90 30.41 30.90 63,100 +0.34(+1.11%)
Aug 01, 2005 30.67 30.86 30.51 30.56 54,200 -0.21(-0.68%)
Jul 29, 2005 30.70 30.86 30.50 30.77 77,000 +0.02(+0.07%)
Jul 28, 2005 30.21 30.75 30.11 30.75 89,400 +0.54(+1.79%)
Jul 27, 2005 30.07 30.24 29.90 30.21 51,200 +0.21(+0.70%)
Jul 26, 2005 29.92 30.12 29.85 30.00 50,400 +0.14(+0.47%)
Jul 25, 2005 29.94 30.05 29.70 29.86 76,000 -0.09(-0.30%)
Jul 22, 2005 29.52 29.95 29.52 29.95 48,200 +0.53(+1.80%)
Jul 21, 2005 29.90 29.99 29.34 29.42 106,500 -0.53(-1.77%)
Jul 20, 2005 29.05 29.95 28.79 29.95 69,500 +0.83(+2.85%)
Jul 19, 2005 28.77 29.12 28.64 29.12 28,800 +0.35(+1.22%)
Jul 18, 2005 28.98 29.03 28.58 28.77 43,100 -0.16(-0.55%)
Jul 15, 2005 28.78 29.00 28.61 28.93 39,800 -0.03(-0.10%)
Jul 14, 2005 29.17 29.40 28.86 28.96 81,600 -0.61(-2.06%)
Jul 13, 2005 29.90 29.99 29.48 29.57 38,500 -0.39(-1.30%)
Jul 12, 2005 29.97 30.00 29.50 29.96 45,300 -0.02(-0.07%)
Jul 11, 2005 29.57 30.00 29.55 29.98 80,800 +0.46(+1.56%)
Jul 08, 2005 29.00 29.75 28.91 29.52 103,800 +0.51(+1.76%)
Jul 07, 2005 28.60 29.12 28.60 29.01 68,400 +0.29(+1.01%)
Jul 06, 2005 28.62 28.89 28.62 28.72 80,900 -0.02(-0.07%)
Jul 05, 2005 28.37 28.77 28.21 28.74 83,300 +0.28(+0.98%)
Jul 01, 2005 28.15 28.47 28.02 28.46 43,600 +0.39(+1.39%)
Jun 30, 2005 28.25 28.41 28.00 28.07 52,500 -0.23(-0.81%)
Jun 29, 2005 28.21 28.41 28.00 28.30 75,400 +0.06(+0.21%)
Jun 28, 2005 27.82 28.24 27.66 28.24 745,200 +0.19(+0.68%)
Jun 27, 2005 27.69 28.05 27.53 28.05 68,000 +0.48(+1.74%)
Jun 24, 2005 28.00 28.00 27.53 27.57 120,500 -0.33(-1.18%)
Jun 23, 2005 28.27 28.45 27.70 27.90 59,800 -0.52(-1.83%)
Jun 22, 2005 28.88 28.88 28.26 28.42 41,300 -0.02(-0.07%)
Jun 21, 2005 28.85 28.89 28.31 28.44 35,000 -0.46(-1.59%)
Jun 20, 2005 28.48 28.95 28.48 28.90 44,600 +0.40(+1.40%)
Jun 17, 2005 28.90 28.90 28.50 28.50 90,400 -0.15(-0.52%)
Jun 16, 2005 28.18 28.65 28.05 28.65 38,500 +0.38(+1.34%)
Jun 15, 2005 28.20 28.28 27.83 28.27 49,800 +0.08(+0.28%)
Jun 14, 2005 27.60 28.19 27.45 28.19 43,200 +0.52(+1.88%)
Jun 13, 2005 27.35 27.67 27.28 27.67 45,700 +0.12(+0.44%)
Jun 10, 2005 27.60 27.75 27.43 27.55 18,400 -0.13(-0.47%)
Jun 09, 2005 27.43 27.68 27.16 27.68 25,000 +0.15(+0.54%)
Jun 08, 2005 27.89 27.95 27.42 27.53 64,700 -0.29(-1.04%)
Jun 07, 2005 27.80 28.08 27.74 27.82 44,200 +0.17(+0.61%)
Jun 06, 2005 26.91 27.70 26.91 27.65 63,500 +0.64(+2.37%)
Jun 03, 2005 27.20 27.46 26.90 27.01 31,500 -0.28(-1.03%)
Jun 02, 2005 27.22 27.43 27.11 27.29 39,800 +0.04(+0.15%)
Jun 01, 2005 26.77 27.25 26.72 27.25 56,600 +0.58(+2.17%)
May 31, 2005 26.70 27.00 26.63 26.67 79,200 +0.07(+0.26%)
May 27, 2005 26.54 26.72 26.45 26.60 22,300 +0.16(+0.61%)
May 26, 2005 26.30 26.67 26.29 26.44 35,400 +0.19(+0.72%)
May 25, 2005 26.64 26.68 26.25 26.25 55,800 -0.49(-1.83%)
May 24, 2005 26.80 26.90 26.60 26.74 28,800 -0.17(-0.63%)
May 23, 2005 27.11 27.11 26.66 26.91 110,500 -0.23(-0.85%)
May 20, 2005 26.90 27.14 26.64 27.14 48,200 +0.34(+1.27%)
May 19, 2005 26.82 26.93 26.63 26.80 37,900 +0.06(+0.22%)
May 18, 2005 26.44 26.74 26.29 26.74 60,200 +0.30(+1.13%)
May 17, 2005 26.10 26.44 25.83 26.44 48,900 +0.36(+1.38%)
May 16, 2005 25.86 26.20 25.75 26.08 86,000 +0.22(+0.85%)
May 13, 2005 26.11 26.30 25.80 25.86 99,500 -0.30(-1.15%)
May 12, 2005 27.00 27.07 26.12 26.16 59,600 -0.74(-2.75%)
May 11, 2005 27.10 27.25 26.50 26.90 54,600 -0.08(-0.30%)
May 10, 2005 27.05 27.15 26.61 26.98 92,700 +0.03(+0.11%)
May 09, 2005 26.85 27.14 26.85 26.95 72,000 +0.15(+0.56%)
May 06, 2005 27.00 27.15 26.80 26.80 34,300 -0.19(-0.70%)
May 05, 2005 27.15 27.30 26.95 26.99 47,800 -0.13(-0.48%)
May 04, 2005 26.98 27.20 26.92 27.12 33,800 +0.34(+1.27%)
May 03, 2005 26.30 26.80 26.25 26.78 41,500 +0.38(+1.44%)
May 02, 2005 25.95 26.40 25.95 26.40 40,600 +0.20(+0.76%)
Apr 29, 2005 26.25 26.41 26.00 26.20 103,700 -0.05(-0.19%)
Apr 28, 2005 26.40 26.44 26.15 26.25 40,400 -0.05(-0.19%)
Apr 27, 2005 26.25 26.50 26.19 26.30 35,300 +0.05(+0.19%)
Apr 26, 2005 26.25 26.43 26.14 26.25 52,600 -0.07(-0.27%)
Apr 25, 2005 26.05 26.35 25.85 26.32 71,100 +0.33(+1.27%)
Apr 22, 2005 26.10 26.10 25.54 25.99 63,100 -0.01(-0.04%)
Apr 21, 2005 25.97 26.25 25.74 26.00 65,800 +0.18(+0.70%)
Apr 20, 2005 26.17 26.17 25.68 25.82 63,200 -0.35(-1.34%)
Apr 19, 2005 25.65 26.18 25.55 26.17 46,100 +0.44(+1.71%)
Apr 18, 2005 25.28 25.85 25.21 25.73 33,400 +0.45(+1.78%)
Apr 15, 2005 25.48 25.79 25.23 25.28 41,300 -0.19(-0.75%)
Apr 14, 2005 26.20 26.20 25.47 25.47 58,500 -0.79(-3.01%)
Apr 13, 2005 25.98 26.26 25.98 26.26 69,100 +0.18(+0.69%)
Apr 12, 2005 25.35 26.08 25.05 26.08 56,900 +0.73(+2.88%)
Apr 11, 2005 25.50 25.53 25.23 25.35 58,700 -0.16(-0.63%)
Apr 08, 2005 25.70 25.75 25.34 25.51 72,200 -0.14(-0.55%)
Apr 07, 2005 25.74 25.80 25.50 25.65 73,400 -0.08(-0.31%)
Apr 06, 2005 26.01 26.11 25.51 25.73 86,100 -0.21(-0.81%)
Apr 05, 2005 25.74 25.94 25.60 25.94 24,900 +0.25(+0.97%)
Apr 04, 2005 25.41 25.95 25.25 25.69 37,200 +0.38(+1.50%)
Apr 01, 2005 26.10 26.18 25.27 25.31 88,400 -0.67(-2.58%)
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%)
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.