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 (%)
Mar 31, 2015 41.73 42.01 41.27 41.81 347,616 +0.06(+0.15%)
Mar 30, 2015 41.74 42.26 41.66 41.75 421,967 +0.24(+0.57%)
Mar 27, 2015 41.72 41.99 41.48 41.51 292,328 -0.05(-0.13%)
Mar 26, 2015 41.34 41.86 41.16 41.56 308,957 +0.06(+0.15%)
Mar 25, 2015 42.08 42.36 41.37 41.50 224,090 -0.54(-1.27%)
Mar 24, 2015 42.26 42.47 41.92 42.04 273,015 -0.32(-0.76%)
Mar 23, 2015 42.29 42.66 42.05 42.36 196,423 +0.11(+0.26%)
Mar 20, 2015 41.36 42.29 41.36 42.24 503,596 +1.01(+2.46%)
Mar 19, 2015 41.19 41.67 40.85 41.23 191,550 -0.07(-0.17%)
Mar 18, 2015 40.62 41.68 40.45 41.30 379,156 +0.56(+1.39%)
Mar 17, 2015 40.57 40.76 40.24 40.74 238,213 +0.17(+0.42%)
Mar 16, 2015 40.23 40.93 40.23 40.57 350,959 +0.45(+1.12%)
Mar 13, 2015 39.95 40.20 39.66 40.12 365,806 +0.26(+0.64%)
Mar 12, 2015 39.46 40.22 39.36 39.87 471,989 +0.48(+1.21%)
Mar 11, 2015 39.56 39.91 39.20 39.39 278,810 -0.15(-0.37%)
Mar 10, 2015 39.42 39.86 39.20 39.53 433,384 +0.01(+0.01%)
Mar 09, 2015 39.35 39.68 39.16 39.53 386,256 +0.43(+1.10%)
Mar 06, 2015 40.72 40.75 38.92 39.10 342,097 -1.90(-4.63%)
Mar 05, 2015 41.02 41.56 40.91 40.99 178,473 +0.02(+0.06%)
Mar 04, 2015 41.52 41.51 40.88 40.97 149,747 -0.54(-1.30%)
Mar 03, 2015 41.77 41.77 41.32 41.51 218,506 -0.29(-0.68%)
Mar 02, 2015 41.57 42.63 41.52 41.80 305,894 +0.38(+0.93%)
Feb 27, 2015 41.35 41.85 41.15 41.41 299,182 +0.00(+0.00%)
Feb 26, 2015 41.80 41.80 41.38 41.41 152,236 -0.51(-1.22%)
Feb 25, 2015 41.70 42.39 41.70 41.92 320,940 +0.19(+0.46%)
Feb 24, 2015 42.02 42.02 41.44 41.73 328,749 -0.55(-1.31%)
Feb 23, 2015 42.05 42.30 41.68 42.29 255,300 +0.33(+0.79%)
Feb 20, 2015 41.24 42.09 41.03 41.95 260,317 +0.69(+1.66%)
Feb 19, 2015 41.85 41.87 41.09 41.27 259,165 -0.62(-1.49%)
Feb 18, 2015 41.57 41.92 41.11 41.89 400,374 +0.48(+1.17%)
Feb 17, 2015 41.97 42.47 41.19 41.41 392,686 -0.33(-0.79%)
Feb 13, 2015 41.83 41.74 41.74 41.74 315,226 -0.14(-0.33%)
Feb 12, 2015 41.50 42.07 41.27 41.88 249,111 +0.58(+1.39%)
Feb 11, 2015 41.57 41.82 41.14 41.30 236,496 -0.23(-0.55%)
Feb 10, 2015 41.63 41.83 40.92 41.53 531,640 -0.06(-0.14%)
Feb 09, 2015 41.84 42.10 41.38 41.59 279,547 -0.26(-0.61%)
Feb 06, 2015 43.01 43.01 41.73 41.84 362,258 -1.33(-3.07%)
Feb 05, 2015 42.63 43.23 42.45 43.17 235,175 +0.54(+1.26%)
Feb 04, 2015 43.07 43.09 42.12 42.63 290,508 -0.72(-1.66%)
Feb 03, 2015 42.76 43.40 42.48 43.36 283,204 +0.48(+1.11%)
Feb 02, 2015 43.55 43.55 42.47 42.88 563,477 -0.62(-1.42%)
Jan 30, 2015 44.40 44.41 43.42 43.50 482,233 -0.99(-2.22%)
Jan 29, 2015 44.46 44.50 43.55 44.48 414,398 +0.41(+0.92%)
Jan 28, 2015 44.11 44.79 44.01 44.08 434,100 +0.02(+0.04%)
Jan 27, 2015 43.91 44.42 43.81 44.06 271,998 +0.02(+0.05%)
Jan 26, 2015 43.69 44.27 43.49 44.04 332,604 +0.25(+0.57%)
Jan 23, 2015 43.97 43.97 43.41 43.79 145,131 -0.06(-0.13%)
Jan 22, 2015 43.72 43.84 43.30 43.84 418,014 +0.39(+0.90%)
Jan 21, 2015 43.44 43.57 43.25 43.45 213,086 -0.06(-0.13%)
Jan 20, 2015 43.64 43.91 43.30 43.51 459,875 -0.03(-0.08%)
Jan 16, 2015 42.94 43.59 42.74 43.55 381,626 +0.49(+1.15%)
Jan 15, 2015 43.49 43.58 42.87 43.05 484,736 -0.17(-0.39%)
Jan 14, 2015 42.90 43.58 42.70 43.22 470,587 +0.05(+0.12%)
Jan 13, 2015 43.39 43.61 42.39 43.17 564,548 -0.37(-0.86%)
Jan 12, 2015 42.74 43.63 42.74 43.54 276,797 +0.86(+2.00%)
Jan 09, 2015 42.93 43.12 42.48 42.69 388,032 -0.20(-0.47%)
Jan 08, 2015 42.87 43.16 42.59 42.89 491,238 +0.10(+0.24%)
Jan 07, 2015 42.08 42.89 41.83 42.79 560,315 +0.80(+1.91%)
Jan 06, 2015 41.84 42.27 41.57 41.98 501,561 +0.26(+0.63%)
Jan 05, 2015 41.30 41.88 41.03 41.72 325,887 +0.26(+0.63%)
Jan 02, 2015 40.90 41.50 40.82 41.46 313,338 +0.76(+1.86%)
Dec 31, 2014 41.55 40.70 40.70 40.70 328,288 -0.72(-1.73%)
Dec 30, 2014 41.01 41.53 40.99 41.42 299,004 +0.40(+0.98%)
Dec 29, 2014 40.44 41.04 40.44 41.02 186,839 +0.59(+1.45%)
Dec 26, 2014 40.45 40.66 40.12 40.43 180,519 +0.05(+0.11%)
Dec 24, 2014 40.36 40.38 40.38 40.38 146,499 -0.02(-0.04%)
Dec 23, 2014 40.55 40.66 40.22 40.40 388,904 -0.02(-0.04%)
Dec 22, 2014 39.54 40.44 39.54 40.42 372,555 +0.87(+2.20%)
Dec 19, 2014 39.22 39.56 38.96 39.55 1,649,339 +0.50(+1.28%)
Dec 18, 2014 39.47 39.54 38.35 39.05 659,767 +0.01(+0.03%)
Dec 17, 2014 38.14 39.04 37.45 39.04 625,674 +1.00(+2.62%)
Dec 16, 2014 38.14 38.49 37.93 38.04 599,546 -0.24(-0.62%)
Dec 15, 2014 38.82 38.89 38.10 38.28 447,351 -0.39(-1.01%)
Dec 12, 2014 38.29 38.93 38.29 38.67 438,417 +0.09(+0.24%)
Dec 11, 2014 38.37 38.73 38.34 38.58 303,763 +0.27(+0.71%)
Dec 10, 2014 38.26 38.50 38.11 38.31 524,417 +0.03(+0.08%)
Dec 09, 2014 37.76 38.38 37.72 38.28 478,424 +0.27(+0.71%)
Dec 08, 2014 37.71 38.18 37.60 38.01 572,554 +0.16(+0.41%)
Dec 05, 2014 37.73 37.87 37.46 37.85 410,269 -0.11(-0.29%)
Dec 04, 2014 37.81 38.06 37.48 37.96 561,371 +0.13(+0.35%)
Dec 03, 2014 37.62 37.98 37.62 37.83 611,121 +0.02(+0.05%)
Dec 02, 2014 37.29 37.98 36.96 37.81 3,808,594 -0.44(-1.16%)
Dec 01, 2014 38.04 38.53 38.01 38.25 226,745 +0.12(+0.30%)
Nov 28, 2014 38.27 38.82 38.13 38.14 146,692 -0.16(-0.41%)
Nov 26, 2014 37.87 38.29 38.29 38.29 140,417 +0.44(+1.16%)
Nov 25, 2014 37.95 38.06 37.83 37.86 220,107 +0.06(+0.15%)
Nov 24, 2014 37.80 37.94 37.70 37.80 162,543 +0.16(+0.41%)
Nov 21, 2014 37.91 37.97 37.54 37.64 185,896 -0.10(-0.27%)
Nov 20, 2014 37.57 37.75 37.23 37.75 174,141 +0.21(+0.55%)
Nov 19, 2014 38.15 38.15 37.52 37.54 165,455 -0.58(-1.51%)
Nov 18, 2014 38.27 38.47 38.10 38.12 170,238 +0.01(+0.02%)
Nov 17, 2014 37.77 38.24 37.68 38.11 191,220 +0.35(+0.91%)
Nov 14, 2014 38.08 38.16 37.63 37.77 151,440 -0.36(-0.94%)
Nov 13, 2014 37.90 38.42 37.90 38.12 201,474 +0.14(+0.38%)
Nov 12, 2014 38.29 38.34 37.90 37.98 209,558 -0.35(-0.90%)
Nov 11, 2014 38.45 38.49 38.11 38.32 148,821 -0.10(-0.25%)
Nov 10, 2014 38.09 38.52 38.08 38.42 221,763 +0.32(+0.85%)
Nov 07, 2014 38.42 38.54 38.02 38.10 216,716 -0.23(-0.60%)
Nov 06, 2014 38.73 38.99 38.29 38.33 343,981 -0.49(-1.26%)
Nov 05, 2014 38.88 39.10 38.56 38.82 224,811 +0.21(+0.54%)
Nov 04, 2014 38.24 38.87 38.06 38.61 261,914 +0.12(+0.30%)
Nov 03, 2014 37.92 38.52 37.74 38.50 355,839 +0.57(+1.50%)
Oct 31, 2014 37.93 38.06 37.48 37.93 408,245 +0.45(+1.20%)
Oct 30, 2014 37.26 37.57 37.15 37.48 246,167 +0.20(+0.54%)
Oct 29, 2014 37.24 37.36 36.92 37.28 279,096 -0.01(-0.03%)
Oct 28, 2014 36.84 37.30 36.76 37.29 269,913 +0.40(+1.09%)
Oct 27, 2014 36.36 37.04 36.38 36.88 344,597 +0.51(+1.39%)
Oct 24, 2014 36.46 36.53 36.06 36.38 338,533 +0.00(+0.00%)
Oct 23, 2014 36.12 36.39 35.88 36.38 214,363 +0.50(+1.40%)
Oct 22, 2014 35.96 36.23 35.83 35.88 135,158 -0.06(-0.16%)
Oct 21, 2014 35.84 35.94 35.58 35.94 188,642 +0.13(+0.35%)
Oct 20, 2014 35.05 35.81 35.05 35.81 225,388 +0.76(+2.17%)
Oct 17, 2014 35.45 35.45 34.98 35.05 260,887 -0.17(-0.49%)
Oct 16, 2014 34.65 35.31 34.65 35.22 231,397 +0.08(+0.23%)
Oct 15, 2014 34.78 35.39 34.62 35.14 294,618 +0.25(+0.73%)
Oct 14, 2014 34.48 35.24 34.45 34.89 377,393 +0.44(+1.29%)
Oct 13, 2014 34.03 34.62 33.72 34.45 323,430 +0.41(+1.20%)
Oct 10, 2014 33.67 34.45 33.67 34.04 156,108 +0.22(+0.65%)
Oct 09, 2014 34.09 34.57 33.81 33.82 328,629 -0.24(-0.71%)
Oct 08, 2014 32.98 34.17 32.98 34.06 404,667 +0.98(+2.98%)
Oct 07, 2014 33.25 33.40 33.06 33.08 378,288 -0.28(-0.85%)
Oct 06, 2014 33.21 33.53 33.15 33.36 166,387 +0.12(+0.36%)
Oct 03, 2014 33.32 33.46 32.95 33.24 212,323 +0.17(+0.50%)
Oct 02, 2014 32.86 33.11 32.53 33.07 319,502 +0.25(+0.75%)
Oct 01, 2014 32.94 33.01 32.73 32.82 301,218 -0.06(-0.18%)
Sep 30, 2014 33.29 33.29 32.80 32.88 283,593 -0.33(-0.99%)
Sep 29, 2014 33.21 33.32 33.06 33.21 239,501 -0.25(-0.76%)
Sep 26, 2014 33.35 33.55 33.06 33.46 230,843 +0.17(+0.52%)
Sep 25, 2014 33.56 33.63 33.16 33.29 202,039 -0.22(-0.66%)
Sep 24, 2014 33.49 33.84 33.40 33.51 188,497 +0.19(+0.58%)
Sep 23, 2014 33.79 33.87 33.28 33.32 205,897 -0.53(-1.56%)
Sep 22, 2014 33.79 34.00 33.73 33.85 169,367 -0.10(-0.28%)
Sep 19, 2014 34.02 34.22 33.79 33.94 305,171 -0.13(-0.38%)
Sep 18, 2014 34.52 34.52 34.07 34.07 151,022 -0.36(-1.06%)
Sep 17, 2014 34.52 34.70 34.34 34.44 191,584 -0.05(-0.13%)
Sep 16, 2014 34.20 34.62 34.08 34.48 294,958 +0.24(+0.70%)
Sep 15, 2014 34.69 34.87 34.23 34.24 297,983 -0.48(-1.39%)
Sep 12, 2014 35.94 35.96 34.55 34.73 233,678 -1.33(-3.69%)
Sep 11, 2014 35.53 36.08 35.53 36.05 126,863 +0.44(+1.23%)
Sep 10, 2014 35.91 36.00 35.50 35.62 190,996 -0.36(-0.99%)
Sep 09, 2014 36.37 36.48 35.86 35.97 740,424 -0.47(-1.29%)
Sep 08, 2014 36.53 36.55 36.34 36.45 124,692 -0.16(-0.43%)
Sep 05, 2014 36.23 36.61 36.14 36.60 146,406 +0.34(+0.94%)
Sep 04, 2014 36.55 36.60 36.12 36.26 152,990 -0.31(-0.85%)
Sep 03, 2014 36.98 37.07 36.55 36.58 128,522 -0.34(-0.91%)
Sep 02, 2014 36.83 37.08 36.64 36.91 187,109 +0.28(+0.76%)
Aug 29, 2014 36.63 36.63 36.63 36.63 171,165 -0.01(-0.02%)
Aug 28, 2014 36.49 36.66 36.43 36.64 170,991 +0.08(+0.22%)
Aug 27, 2014 36.46 36.63 36.28 36.56 183,762 +0.19(+0.52%)
Aug 26, 2014 36.03 36.40 36.03 36.37 147,051 +0.26(+0.71%)
Aug 25, 2014 36.02 36.21 35.86 36.12 168,145 +0.19(+0.52%)
Aug 22, 2014 36.53 36.53 35.92 35.93 159,108 -0.61(-1.68%)
Aug 21, 2014 36.43 36.68 36.34 36.54 185,063 +0.06(+0.16%)
Aug 20, 2014 36.30 36.49 36.00 36.49 257,109 +0.03(+0.09%)
Aug 19, 2014 36.29 36.67 36.16 36.45 163,185 +0.11(+0.31%)
Aug 18, 2014 36.14 36.34 35.97 36.34 120,930 +0.45(+1.25%)
Aug 15, 2014 36.25 36.25 35.67 35.89 190,930 -0.12(-0.33%)
Aug 14, 2014 35.58 36.01 35.58 36.01 129,684 +0.43(+1.21%)
Aug 13, 2014 35.36 35.76 35.33 35.58 174,691 +0.28(+0.80%)
Aug 12, 2014 35.26 35.53 35.21 35.29 140,188 -0.14(-0.40%)
Aug 11, 2014 35.44 35.58 35.23 35.44 203,713 +0.19(+0.53%)
Aug 08, 2014 35.28 35.63 35.07 35.25 252,700 +0.02(+0.05%)
Aug 07, 2014 35.14 35.29 34.96 35.23 290,170 +0.35(+0.99%)
Aug 06, 2014 34.74 35.05 34.74 34.88 488,690 +0.03(+0.10%)
Aug 05, 2014 34.53 35.13 34.29 34.85 260,864 +0.41(+1.19%)
Aug 04, 2014 33.96 34.45 33.13 34.44 370,399 +0.49(+1.44%)
Aug 01, 2014 33.99 34.44 33.95 33.95 271,669 +0.00(+0.00%)
Jul 31, 2014 34.06 34.50 33.95 33.95 279,833 -0.37(-1.08%)
Jul 30, 2014 34.70 34.86 33.93 34.32 203,243 -0.31(-0.90%)
Jul 29, 2014 35.04 35.07 34.61 34.63 161,091 -0.40(-1.15%)
Jul 28, 2014 34.83 35.16 34.83 35.04 192,519 +0.28(+0.82%)
Jul 25, 2014 34.94 35.15 34.71 34.75 365,537 -0.32(-0.91%)
Jul 24, 2014 35.36 35.52 34.92 35.07 382,925 -0.34(-0.95%)
Jul 23, 2014 35.46 35.60 35.35 35.41 125,181 -0.09(-0.26%)
Jul 22, 2014 35.49 35.66 35.35 35.50 139,933 +0.17(+0.48%)
Jul 21, 2014 35.34 35.53 35.13 35.33 87,836 -0.19(-0.54%)
Jul 18, 2014 34.99 35.57 34.99 35.52 161,566 +0.39(+1.10%)
Jul 17, 2014 35.36 35.50 35.08 35.13 123,723 -0.36(-1.02%)
Jul 16, 2014 35.75 35.75 35.36 35.50 116,253 -0.09(-0.26%)
Jul 15, 2014 35.40 35.69 35.28 35.59 173,173 +0.05(+0.14%)
Jul 14, 2014 35.37 35.62 35.28 35.54 116,859 +0.20(+0.56%)
Jul 11, 2014 35.13 35.52 35.01 35.34 346,098 +0.09(+0.26%)
Jul 10, 2014 34.79 35.41 34.79 35.25 155,121 +0.13(+0.37%)
Jul 09, 2014 35.21 35.21 34.78 35.12 131,875 -0.03(-0.10%)
Jul 08, 2014 35.16 35.41 35.07 35.15 203,476 -0.01(-0.02%)
Jul 07, 2014 35.12 35.50 35.11 35.16 205,927 -0.01(-0.02%)
Jul 03, 2014 35.41 35.16 35.16 35.16 173,807 -0.18(-0.51%)
Jul 02, 2014 35.58 35.61 35.17 35.34 168,198 -0.35(-0.97%)
Jul 01, 2014 35.60 35.97 35.51 35.69 199,376 +0.16(+0.46%)
Jun 30, 2014 35.51 35.62 35.21 35.53 207,742 +0.03(+0.08%)
Jun 27, 2014 35.49 36.01 35.49 35.50 749,150 -0.06(-0.18%)
Jun 26, 2014 35.42 35.57 35.17 35.56 194,607 +0.24(+0.69%)
Jun 25, 2014 35.47 35.65 35.10 35.32 504,044 -0.29(-0.82%)
Jun 24, 2014 35.14 35.74 35.12 35.61 189,991 +0.31(+0.87%)
Jun 23, 2014 35.61 35.81 35.22 35.30 222,741 -0.36(-1.01%)
Jun 20, 2014 35.50 35.68 35.28 35.66 350,191 +0.26(+0.73%)
Jun 19, 2014 34.91 35.42 34.88 35.40 211,903 +0.51(+1.46%)
Jun 18, 2014 34.24 35.04 34.21 34.89 215,504 +0.50(+1.47%)
Jun 17, 2014 34.64 34.84 34.35 34.38 230,086 -0.40(-1.16%)
Jun 16, 2014 34.82 34.91 34.41 34.79 231,740 +0.17(+0.50%)
Jun 13, 2014 34.72 34.72 34.25 34.61 126,849 +0.02(+0.07%)
Jun 12, 2014 34.73 34.78 34.33 34.59 306,458 -0.22(-0.64%)
Jun 11, 2014 34.95 35.02 34.69 34.82 196,252 -0.14(-0.40%)
Jun 10, 2014 35.48 35.54 34.67 34.96 337,207 -1.19(-3.29%)
Jun 06, 2014 36.26 36.26 35.97 36.15 180,180 +0.12(+0.34%)
Jun 05, 2014 35.27 36.03 35.23 36.02 275,945 +0.93(+2.65%)
Jun 04, 2014 35.04 35.26 34.84 35.09 152,977 -0.01(-0.02%)
Jun 03, 2014 35.01 35.29 34.88 35.10 153,660 -0.11(-0.30%)
Jun 02, 2014 35.37 35.47 34.99 35.20 156,427 +0.02(+0.06%)
May 30, 2014 34.77 35.39 34.76 35.18 173,948 +0.20(+0.58%)
May 29, 2014 34.86 35.19 34.77 34.98 131,919 +0.27(+0.78%)
May 28, 2014 35.10 35.20 34.64 34.71 180,517 -0.56(-1.59%)
May 27, 2014 34.77 35.47 34.71 35.27 241,857 +0.50(+1.44%)
May 23, 2014 34.17 34.77 34.77 34.77 134,420 +0.52(+1.51%)
May 22, 2014 34.15 34.35 33.85 34.26 63,070 +0.27(+0.79%)
May 21, 2014 34.61 34.67 33.85 33.99 398,616 -0.52(-1.51%)
May 20, 2014 34.73 34.84 34.38 34.51 221,127 -0.25(-0.73%)
May 19, 2014 34.90 35.06 34.60 34.76 204,005 -0.17(-0.50%)
May 16, 2014 34.48 34.95 34.43 34.93 154,863 +0.39(+1.12%)
May 15, 2014 34.48 34.73 34.23 34.55 271,808 +0.04(+0.11%)
May 14, 2014 34.58 34.86 34.43 34.51 266,491 -0.16(-0.45%)
May 13, 2014 34.64 35.03 34.58 34.67 201,387 -0.02(-0.05%)
May 12, 2014 34.96 34.96 34.52 34.68 298,897 -0.13(-0.37%)
May 09, 2014 34.81 35.04 34.59 34.81 137,077 -0.08(-0.22%)
May 08, 2014 35.00 35.26 34.65 34.89 221,555 -0.06(-0.18%)
May 07, 2014 35.43 35.67 34.92 34.95 555,997 -0.33(-0.94%)
May 06, 2014 35.14 35.52 34.88 35.28 413,126 +0.22(+0.64%)
May 05, 2014 34.19 35.18 33.96 35.06 509,192 +0.29(+0.82%)
May 02, 2014 34.63 34.88 34.56 34.77 296,820 +0.08(+0.23%)
May 01, 2014 34.50 34.75 34.22 34.69 351,077 +0.09(+0.26%)
Apr 30, 2014 34.33 34.67 34.13 34.60 237,669 +0.21(+0.60%)
Apr 29, 2014 34.65 34.87 34.32 34.40 226,800 -0.16(-0.45%)
Apr 28, 2014 34.17 34.56 34.03 34.55 497,319 +0.48(+1.42%)
Apr 25, 2014 34.15 34.24 33.97 34.07 234,742 -0.11(-0.33%)
Apr 24, 2014 34.05 34.31 33.94 34.18 205,130 +0.21(+0.61%)
Apr 23, 2014 34.05 34.20 33.82 33.98 223,022 -0.02(-0.05%)
Apr 22, 2014 34.08 34.12 33.66 33.99 373,008 -0.14(-0.41%)
Apr 21, 2014 34.05 34.28 33.99 34.13 111,859 +0.09(+0.26%)
Apr 17, 2014 33.60 34.04 34.04 34.04 658,376 +0.24(+0.70%)
Apr 16, 2014 33.49 33.93 33.30 33.81 521,424 +0.50(+1.52%)
Apr 15, 2014 33.20 33.46 33.07 33.30 360,581 +0.10(+0.29%)
Apr 14, 2014 33.58 33.67 33.01 33.21 335,107 -0.11(-0.34%)
Apr 11, 2014 33.13 33.54 33.09 33.32 394,006 -0.10(-0.29%)
Apr 10, 2014 33.63 34.04 33.12 33.41 420,965 -0.15(-0.45%)
Apr 09, 2014 34.03 34.13 33.47 33.57 399,757 -0.43(-1.27%)
Apr 08, 2014 33.86 34.04 33.73 34.00 375,135 +0.22(+0.65%)
Apr 07, 2014 33.44 34.16 33.44 33.78 466,126 +0.29(+0.85%)
Apr 04, 2014 33.70 33.73 33.34 33.49 414,536 +0.02(+0.07%)
Apr 03, 2014 33.73 33.78 33.34 33.47 278,892 -0.17(-0.50%)
Apr 02, 2014 33.83 33.91 33.46 33.64 266,354 -0.17(-0.50%)
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.