Chronicle Journal: Finance

National Health Investors (NY: NHI )

65.70 USD -0.50 (-0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 56.21 56.49 55.06 56.05 265,700 -0.36(-0.64%)
Oct 29, 2020 54.32 56.65 53.70 56.41 291,861 +1.81(+3.32%)
Oct 28, 2020 54.89 55.71 54.37 54.60 283,371 -1.31(-2.34%)
Oct 27, 2020 56.42 57.74 55.90 55.91 277,785 -0.67(-1.18%)
Oct 26, 2020 56.50 57.49 55.90 56.58 342,715 -0.33(-0.58%)
Oct 23, 2020 57.25 58.06 56.34 56.91 396,400 +0.07(+0.12%)
Oct 22, 2020 56.01 56.85 55.80 56.84 954,513 +0.80(+1.43%)
Oct 21, 2020 57.23 57.54 55.90 56.04 784,660 -1.20(-2.10%)
Oct 20, 2020 57.38 58.00 56.59 57.24 576,384 +0.58(+1.02%)
Oct 19, 2020 59.04 59.42 56.50 56.66 358,634 -2.10(-3.57%)
Oct 16, 2020 60.05 60.09 58.73 58.76 250,600 -1.60(-2.65%)
Oct 15, 2020 58.83 61.20 58.73 60.36 194,957 +1.19(+2.01%)
Oct 14, 2020 59.73 60.59 59.12 59.17 180,976 -0.74(-1.24%)
Oct 13, 2020 61.53 61.85 59.65 59.91 298,164 -2.00(-3.23%)
Oct 12, 2020 61.08 62.10 60.52 61.91 203,434 +0.78(+1.28%)
Oct 09, 2020 62.79 62.79 61.02 61.13 188,300 -1.08(-1.74%)
Oct 08, 2020 62.13 62.98 61.92 62.21 199,263 +0.48(+0.78%)
Oct 07, 2020 62.91 63.23 61.70 61.73 230,153 -0.81(-1.30%)
Oct 06, 2020 63.66 63.99 62.24 62.54 242,519 -0.79(-1.25%)
Oct 05, 2020 63.79 64.25 62.11 63.33 177,140 -0.15(-0.24%)
Oct 02, 2020 60.59 63.72 60.15 63.48 245,900 +1.70(+2.75%)
Oct 01, 2020 60.30 61.88 59.68 61.78 237,493 +1.51(+2.51%)
Sep 30, 2020 60.53 62.08 59.49 60.27 286,552 -0.32(-0.53%)
Sep 29, 2020 60.99 61.01 59.11 60.59 226,435 -1.22(-1.97%)
Sep 28, 2020 60.91 62.11 60.74 61.81 232,859 +2.06(+3.45%)
Sep 25, 2020 58.13 59.83 57.68 59.75 336,100 +1.16(+1.98%)
Sep 24, 2020 57.94 59.86 57.39 58.59 287,552 +0.83(+1.44%)
Sep 23, 2020 60.54 61.26 57.70 57.76 322,336 -3.01(-4.95%)
Sep 22, 2020 60.16 61.46 60.01 60.77 191,174 +0.88(+1.47%)
Sep 21, 2020 61.02 61.78 59.64 59.89 414,547 -2.63(-4.21%)
Sep 18, 2020 64.07 64.07 61.80 62.52 986,200 -1.27(-1.99%)
Sep 17, 2020 64.27 64.81 63.44 63.79 187,752 -0.93(-1.44%)
Sep 16, 2020 65.44 65.79 64.58 64.72 317,225 -0.17(-0.26%)
Sep 15, 2020 65.33 66.27 64.82 64.89 175,208 -0.30(-0.46%)
Sep 14, 2020 63.89 65.96 63.71 65.19 390,875 +1.80(+2.84%)
Sep 11, 2020 64.86 64.86 62.63 63.39 179,600 -1.47(-2.27%)
Sep 10, 2020 64.78 65.51 64.50 64.86 261,154 -0.15(-0.23%)
Sep 09, 2020 65.21 66.31 63.97 65.01 237,011 +0.28(+0.43%)
Sep 08, 2020 63.33 65.27 62.69 64.73 314,153 +0.77(+1.20%)
Sep 04, 2020 65.10 65.55 63.14 63.96 202,600 -0.65(-1.01%)
Sep 03, 2020 64.41 65.44 63.52 64.61 248,224 +0.53(+0.83%)
Sep 02, 2020 62.23 64.26 61.75 64.08 290,122 +1.50(+2.40%)
Sep 01, 2020 61.61 62.88 61.00 62.58 153,272 +0.33(+0.53%)
Aug 31, 2020 63.00 63.13 61.84 62.25 237,019 -0.87(-1.38%)
Aug 28, 2020 63.24 63.24 62.32 63.12 223,500 -0.04(-0.06%)
Aug 27, 2020 61.85 63.28 61.85 63.16 221,390 +1.64(+2.67%)
Aug 26, 2020 62.19 62.84 61.24 61.52 157,655 -0.99(-1.58%)
Aug 25, 2020 63.34 63.52 61.72 62.51 155,049 -0.84(-1.33%)
Aug 24, 2020 62.62 63.41 61.50 63.35 186,280 +0.72(+1.15%)
Aug 21, 2020 62.38 63.01 61.66 62.63 195,000 -0.24(-0.38%)
Aug 20, 2020 60.67 63.13 60.47 62.87 328,114 +1.99(+3.27%)
Aug 19, 2020 62.11 62.49 60.67 60.88 205,570 -1.54(-2.47%)
Aug 18, 2020 63.90 63.90 61.99 62.42 235,071 -1.59(-2.48%)
Aug 17, 2020 63.86 64.37 63.26 64.01 148,049 +0.19(+0.30%)
Aug 14, 2020 64.02 64.96 63.53 63.82 138,900 -0.18(-0.28%)
Aug 13, 2020 65.75 67.09 63.74 64.00 200,279 -2.45(-3.69%)
Aug 12, 2020 66.56 66.63 65.33 66.45 176,997 +0.76(+1.16%)
Aug 11, 2020 67.80 69.81 65.28 65.69 385,671 -0.56(-0.85%)
Aug 10, 2020 65.64 66.92 64.75 66.25 357,800 +0.60(+0.91%)
Aug 07, 2020 63.43 65.78 63.02 65.65 340,600 +1.95(+3.06%)
Aug 06, 2020 62.06 64.32 62.06 63.70 259,283 +1.35(+2.17%)
Aug 05, 2020 62.61 63.15 61.63 62.35 310,303 +0.27(+0.43%)
Aug 04, 2020 61.31 62.26 61.07 62.08 310,838 +0.66(+1.07%)
Aug 03, 2020 61.74 61.74 60.02 61.42 240,866 -0.58(-0.94%)
Jul 31, 2020 63.41 63.41 60.86 62.00 387,600 -1.54(-2.42%)
Jul 30, 2020 62.69 63.57 62.00 63.54 180,766 -0.21(-0.33%)
Jul 29, 2020 62.50 63.86 62.36 63.75 214,201 +1.80(+2.91%)
Jul 28, 2020 59.97 62.33 59.83 61.95 193,415 +1.62(+2.69%)
Jul 27, 2020 58.96 60.35 58.20 60.33 168,106 +1.18(+1.99%)
Jul 24, 2020 60.57 60.89 58.99 59.15 136,400 -1.42(-2.34%)
Jul 23, 2020 59.63 61.37 59.63 60.57 334,067 +0.12(+0.20%)
Jul 22, 2020 58.40 60.94 57.85 60.45 218,929 +2.04(+3.49%)
Jul 21, 2020 58.88 59.61 58.23 58.41 251,016 +0.08(+0.14%)
Jul 20, 2020 59.29 59.42 58.00 58.33 308,241 -1.12(-1.88%)
Jul 17, 2020 57.69 59.60 57.25 59.45 313,400 +2.07(+3.61%)
Jul 16, 2020 56.99 57.95 56.80 57.38 338,132 +0.01(+0.02%)
Jul 15, 2020 58.26 58.85 56.76 57.37 369,058 +0.98(+1.74%)
Jul 14, 2020 56.04 57.12 55.64 56.39 222,264 +0.46(+0.82%)
Jul 13, 2020 56.30 57.56 55.28 55.93 230,391 -0.31(-0.55%)
Jul 10, 2020 56.35 57.14 55.50 56.24 529,500 -0.04(-0.07%)
Jul 09, 2020 57.11 57.41 55.17 56.28 335,413 -1.00(-1.75%)
Jul 08, 2020 58.08 58.42 56.21 57.28 366,814 -0.94(-1.61%)
Jul 07, 2020 59.00 59.22 58.10 58.22 225,862 -1.95(-3.24%)
Jul 06, 2020 63.25 63.49 60.13 60.17 278,097 -1.16(-1.89%)
Jul 02, 2020 64.13 64.44 61.17 61.33 216,700 -1.47(-2.34%)
Jul 01, 2020 60.80 63.29 60.60 62.80 225,016 +2.08(+3.43%)
Jun 30, 2020 60.16 61.44 59.40 60.72 302,479 +0.37(+0.61%)
Jun 29, 2020 58.78 60.41 57.47 60.35 318,250 +1.29(+2.18%)
Jun 26, 2020 59.09 59.88 58.20 59.06 405,200 -0.58(-0.97%)
Jun 25, 2020 56.93 59.68 56.64 59.64 353,333 +2.19(+3.81%)
Jun 24, 2020 58.17 58.80 55.27 57.45 397,592 -1.84(-3.10%)
Jun 23, 2020 60.60 60.60 58.47 59.29 343,225 -0.28(-0.47%)
Jun 22, 2020 59.97 60.80 58.54 59.57 334,979 -0.36(-0.60%)
Jun 19, 2020 62.90 63.99 59.71 59.93 1,786,100 -3.49(-5.50%)
Jun 18, 2020 61.46 64.01 61.18 63.42 363,762 +0.67(+1.07%)
Jun 17, 2020 65.09 65.92 62.69 62.75 341,145 -1.79(-2.77%)
Jun 16, 2020 64.52 65.74 63.39 64.54 485,705 +3.59(+5.89%)
Jun 15, 2020 57.17 61.34 56.51 60.95 622,432 +1.76(+2.97%)
Jun 12, 2020 60.00 60.79 57.20 59.19 258,300 +2.11(+3.70%)
Jun 11, 2020 59.50 60.92 56.75 57.08 376,311 -5.75(-9.15%)
Jun 10, 2020 65.00 65.08 61.95 62.83 199,184 -2.82(-4.30%)
Jun 09, 2020 66.36 67.00 64.96 65.65 209,137 -2.46(-3.61%)
Jun 08, 2020 66.06 68.14 65.57 68.11 270,534 +2.86(+4.38%)
Jun 05, 2020 64.06 66.64 63.46 65.25 325,200 +3.89(+6.34%)
Jun 04, 2020 60.94 61.71 59.80 61.36 250,140 -0.17(-0.28%)
Jun 03, 2020 59.37 62.33 58.89 61.53 360,172 +3.41(+5.87%)
Jun 02, 2020 57.55 58.33 56.79 58.12 348,162 +1.42(+2.50%)
Jun 01, 2020 55.59 57.32 55.59 56.70 244,286 +1.21(+2.18%)
May 29, 2020 56.85 57.12 55.48 55.49 370,000 -2.32(-4.01%)
May 28, 2020 59.72 59.73 57.38 57.81 256,300 -0.98(-1.67%)
May 27, 2020 58.65 59.54 57.00 58.79 338,705 +2.01(+3.54%)
May 26, 2020 56.37 57.36 55.50 56.78 321,449 +3.80(+7.17%)
May 22, 2020 53.80 53.90 52.43 52.98 255,500 -0.91(-1.69%)
May 21, 2020 53.00 54.87 53.00 53.89 126,700 +0.48(+0.90%)
May 20, 2020 54.86 55.34 52.94 53.41 279,589 -0.76(-1.40%)
May 19, 2020 54.90 55.70 53.15 54.17 285,809 -0.73(-1.33%)
May 18, 2020 49.32 55.20 47.88 54.90 505,611 +8.16(+17.46%)
May 15, 2020 47.16 48.60 46.34 46.74 523,100 -0.82(-1.72%)
May 14, 2020 46.29 47.79 44.27 47.56 391,895 -0.18(-0.38%)
May 13, 2020 49.77 49.77 47.35 47.74 446,299 -2.75(-5.45%)
May 12, 2020 51.75 52.77 49.08 50.49 648,362 -1.29(-2.49%)
May 11, 2020 51.86 53.04 50.25 51.78 541,427 -0.92(-1.75%)
May 08, 2020 50.67 52.84 49.29 52.70 430,700 +3.52(+7.16%)
May 07, 2020 50.60 51.78 48.69 49.18 510,046 -0.90(-1.80%)
May 06, 2020 52.81 53.41 49.75 50.08 290,431 -2.60(-4.94%)
May 05, 2020 53.38 54.63 52.61 52.68 298,724 +0.60(+1.15%)
May 04, 2020 52.40 53.00 51.00 52.08 396,148 -1.68(-3.12%)
May 01, 2020 53.00 54.00 51.57 53.76 356,600 -1.30(-2.36%)
Apr 30, 2020 55.56 55.73 53.60 55.06 325,180 -1.96(-3.44%)
Apr 29, 2020 57.03 58.78 56.05 57.02 348,890 +2.46(+4.51%)
Apr 28, 2020 55.57 56.55 53.07 54.56 529,288 +1.48(+2.79%)
Apr 27, 2020 50.32 53.79 50.07 53.08 303,607 +3.21(+6.44%)
Apr 24, 2020 50.19 50.67 49.25 49.87 335,500 -0.39(-0.78%)
Apr 23, 2020 50.33 51.98 49.49 50.26 310,335 -0.06(-0.12%)
Apr 22, 2020 50.92 52.33 49.48 50.32 255,101 +0.40(+0.80%)
Apr 21, 2020 48.71 50.42 48.50 49.92 191,685 -1.01(-1.98%)
Apr 20, 2020 53.00 53.09 49.78 50.93 323,533 -3.43(-6.31%)
Apr 17, 2020 54.61 56.17 53.43 54.36 374,700 +1.72(+3.27%)
Apr 16, 2020 53.26 53.83 50.08 52.64 637,834 -0.78(-1.46%)
Apr 15, 2020 54.09 55.42 51.51 53.42 508,806 -3.57(-6.26%)
Apr 14, 2020 58.00 58.61 55.80 56.99 296,544 +1.07(+1.91%)
Apr 13, 2020 58.06 58.29 54.45 55.92 356,491 -1.92(-3.32%)
Apr 09, 2020 55.55 59.96 54.33 57.84 751,000 +4.44(+8.31%)
Apr 08, 2020 47.27 54.16 46.90 53.40 656,722 +7.09(+15.31%)
Apr 07, 2020 45.95 49.87 45.84 46.31 538,699 +3.15(+7.30%)
Apr 06, 2020 39.51 44.73 39.51 43.16 655,284 +5.56(+14.79%)
Apr 03, 2020 39.76 40.38 36.61 37.60 441,800 -2.56(-6.37%)
Apr 02, 2020 40.41 42.79 38.74 40.16 536,753 -1.72(-4.11%)
Apr 01, 2020 46.27 46.49 41.29 41.88 632,414 -7.64(-15.43%)
Mar 31, 2020 51.63 52.55 47.75 49.52 730,652 -2.76(-5.28%)
Mar 30, 2020 53.96 53.96 49.07 52.28 666,556 -2.13(-3.91%)
Mar 27, 2020 51.31 55.96 50.52 54.41 625,100 +0.74(+1.38%)
Mar 26, 2020 49.18 53.68 48.69 53.67 712,387 +4.90(+10.05%)
Mar 25, 2020 42.98 50.15 42.98 48.77 735,153 +5.97(+13.95%)
Mar 24, 2020 38.83 43.15 38.34 42.80 598,046 +5.97(+16.21%)
Mar 23, 2020 38.25 38.43 35.16 36.83 555,703 -0.99(-2.62%)
Mar 20, 2020 39.16 44.14 37.05 37.82 876,500 -0.32(-0.84%)
Mar 19, 2020 33.48 38.86 31.37 38.14 769,017 +4.58(+13.65%)
Mar 18, 2020 37.63 38.22 33.03 33.56 793,496 -5.69(-14.50%)
Mar 17, 2020 39.78 42.25 36.04 39.25 944,302 +0.20(+0.51%)
Mar 16, 2020 52.90 53.97 38.49 39.05 665,833 -19.35(-33.13%)
Mar 13, 2020 58.74 59.71 53.90 58.40 978,600 +2.98(+5.38%)
Mar 12, 2020 68.00 68.00 55.33 55.42 984,599 -15.44(-21.79%)
Mar 11, 2020 76.42 76.43 70.48 70.86 677,750 -6.93(-8.91%)
Mar 10, 2020 79.60 80.97 74.64 77.79 648,897 -0.52(-0.66%)
Mar 09, 2020 81.91 81.99 77.71 78.31 502,190 -6.83(-8.02%)
Mar 06, 2020 85.70 86.04 82.64 85.14 397,600 -2.29(-2.62%)
Mar 05, 2020 86.15 87.54 85.34 87.43 316,857 -0.05(-0.06%)
Mar 04, 2020 85.35 88.05 85.01 87.48 390,153 +3.04(+3.60%)
Mar 03, 2020 82.70 84.90 81.96 84.44 377,629 +2.00(+2.43%)
Mar 02, 2020 81.83 82.54 80.03 82.44 426,167 +0.71(+0.87%)
Feb 28, 2020 82.57 83.14 80.02 81.73 505,700 -2.19(-2.61%)
Feb 27, 2020 87.96 88.50 83.92 83.92 320,426 -4.67(-5.27%)
Feb 26, 2020 88.79 90.61 88.47 88.59 298,953 -0.16(-0.18%)
Feb 25, 2020 91.12 91.12 88.42 88.75 247,733 -1.79(-1.98%)
Feb 24, 2020 89.99 90.90 89.99 90.54 139,955 -0.25(-0.28%)
Feb 21, 2020 90.23 91.00 90.00 90.79 234,300 +0.65(+0.72%)
Feb 20, 2020 89.17 90.28 88.51 90.14 207,524 +1.38(+1.55%)
Feb 19, 2020 89.50 89.50 87.37 88.76 283,973 -0.16(-0.18%)
Feb 18, 2020 88.79 88.94 88.26 88.92 280,787 +0.30(+0.34%)
Feb 14, 2020 88.15 88.62 88.10 88.62 143,700 +0.79(+0.90%)
Feb 13, 2020 86.40 88.16 86.40 87.83 207,782 +1.27(+1.47%)
Feb 12, 2020 87.05 87.25 85.92 86.56 171,772 -0.40(-0.46%)
Feb 11, 2020 87.51 88.01 86.28 86.96 240,020 -0.46(-0.53%)
Feb 10, 2020 87.00 87.55 86.84 87.42 166,111 +0.78(+0.90%)
Feb 07, 2020 86.11 86.97 85.85 86.64 169,500 +0.76(+0.88%)
Feb 06, 2020 85.83 86.17 85.65 85.88 159,461 +0.41(+0.48%)
Feb 05, 2020 85.53 85.80 85.28 85.47 159,971 +0.60(+0.71%)
Feb 04, 2020 84.64 85.06 84.56 84.87 169,594 +0.34(+0.40%)
Feb 03, 2020 84.60 85.16 84.39 84.53 192,271 +0.15(+0.18%)
Jan 31, 2020 85.39 85.92 84.32 84.38 362,200 -1.13(-1.32%)
Jan 30, 2020 85.17 85.76 85.17 85.51 165,401 +0.02(+0.02%)
Jan 29, 2020 85.45 85.96 85.04 85.49 118,944 +0.11(+0.13%)
Jan 28, 2020 85.62 86.01 85.29 85.38 108,467 -0.21(-0.25%)
Jan 27, 2020 85.46 86.23 85.43 85.59 108,190 -0.37(-0.43%)
Jan 24, 2020 85.96 86.34 85.59 85.96 138,700 +0.08(+0.09%)
Jan 23, 2020 85.13 86.10 84.75 85.88 363,168 +0.69(+0.81%)
Jan 22, 2020 85.14 85.58 84.85 85.19 255,385 +0.12(+0.14%)
Jan 21, 2020 83.99 85.07 83.70 85.07 364,116 +1.17(+1.39%)
Jan 17, 2020 84.35 84.73 83.64 83.90 175,000 -0.19(-0.23%)
Jan 16, 2020 83.98 84.22 83.80 84.09 326,251 +0.32(+0.38%)
Jan 15, 2020 83.39 84.17 83.39 83.77 236,438 +0.38(+0.46%)
Jan 14, 2020 83.54 83.61 82.80 83.39 152,642 -0.57(-0.68%)
Jan 13, 2020 82.60 84.02 82.55 83.96 146,665 +1.37(+1.66%)
Jan 10, 2020 81.75 82.62 81.59 82.59 287,700 +0.84(+1.03%)
Jan 09, 2020 80.98 81.81 80.98 81.75 178,057 +0.65(+0.80%)
Jan 08, 2020 80.86 81.44 80.78 81.10 174,487 +0.02(+0.02%)
Jan 07, 2020 81.90 81.90 80.46 81.08 197,447 -0.04(-0.05%)
Jan 06, 2020 80.78 81.49 80.67 81.12 252,759 +0.26(+0.32%)
Jan 03, 2020 79.59 81.23 79.38 80.86 252,700 +1.15(+1.44%)
Jan 02, 2020 81.77 81.79 79.34 79.71 221,448 -1.77(-2.17%)
Dec 31, 2019 81.06 81.60 80.83 81.48 292,500 +0.17(+0.21%)
Dec 30, 2019 81.17 81.31 80.48 81.31 181,323 -1.05(-1.27%)
Dec 27, 2019 81.74 82.40 81.61 82.36 358,700 +1.11(+1.37%)
Dec 26, 2019 81.12 81.49 81.03 81.25 155,075 +0.35(+0.43%)
Dec 24, 2019 81.24 81.39 80.68 80.90 102,500 -0.16(-0.20%)
Dec 23, 2019 81.75 81.87 80.97 81.06 231,747 -0.39(-0.48%)
Dec 20, 2019 80.86 81.86 80.57 81.45 487,900 +1.29(+1.61%)
Dec 19, 2019 79.70 80.26 79.47 80.16 214,222 +0.45(+0.56%)
Dec 18, 2019 78.91 79.77 78.64 79.71 217,773 +1.09(+1.39%)
Dec 17, 2019 79.37 79.37 78.21 78.62 397,795 -0.44(-0.56%)
Dec 16, 2019 78.91 79.13 77.80 79.06 399,096 +0.40(+0.51%)
Dec 13, 2019 79.59 80.13 78.35 78.66 387,300 -0.95(-1.19%)
Dec 12, 2019 80.86 81.23 79.23 79.61 198,759 -1.18(-1.46%)
Dec 11, 2019 81.39 81.62 80.09 80.79 215,018 -0.73(-0.90%)
Dec 10, 2019 82.40 82.40 81.13 81.52 229,441 -0.74(-0.90%)
Dec 09, 2019 81.75 82.48 81.60 82.26 202,465 +0.58(+0.71%)
Dec 06, 2019 81.92 82.40 81.59 81.68 234,300 -0.12(-0.15%)
Dec 05, 2019 81.31 81.81 81.14 81.80 234,939 +0.53(+0.65%)
Dec 04, 2019 80.77 81.49 80.64 81.27 289,195 +0.50(+0.62%)
Dec 03, 2019 80.36 80.98 80.36 80.77 125,816 +0.42(+0.52%)
Dec 02, 2019 81.00 81.06 80.08 80.35 290,271 -0.64(-0.79%)
Nov 29, 2019 82.00 82.06 80.70 80.99 91,900 -0.82(-1.00%)
Nov 27, 2019 81.26 81.85 81.00 81.81 135,700 +0.58(+0.71%)
Nov 26, 2019 80.18 81.23 80.18 81.23 262,923 +1.15(+1.44%)
Nov 25, 2019 79.75 80.32 79.42 80.08 218,864 +0.93(+1.17%)
Nov 22, 2019 79.55 79.55 78.78 79.15 228,700 -0.13(-0.16%)
Nov 21, 2019 80.38 80.38 79.23 79.28 150,104 -1.17(-1.45%)
Nov 20, 2019 80.44 81.18 80.04 80.45 263,610 -0.13(-0.16%)
Nov 19, 2019 80.84 80.90 80.24 80.58 150,264 +0.15(+0.19%)
Nov 18, 2019 79.80 80.80 79.80 80.43 142,456 +0.57(+0.71%)
Nov 15, 2019 79.86 80.36 79.61 79.86 120,000 +0.05(+0.06%)
Nov 14, 2019 79.52 80.14 79.25 79.81 137,979 +0.37(+0.47%)
Nov 13, 2019 79.39 79.85 79.17 79.44 207,307 +0.13(+0.16%)
Nov 12, 2019 79.88 80.13 78.97 79.31 209,589 -0.68(-0.85%)
Nov 11, 2019 79.58 80.17 79.48 79.99 232,031 +0.72(+0.91%)
Nov 08, 2019 80.24 80.51 78.99 79.27 292,500 -1.25(-1.55%)
Nov 07, 2019 82.06 82.06 79.27 80.52 488,370 -0.38(-0.47%)
Nov 06, 2019 82.57 83.06 80.72 80.90 388,310 -1.66(-2.01%)
Nov 05, 2019 84.14 84.14 82.19 82.56 270,711 -2.07(-2.45%)
Nov 04, 2019 85.39 85.39 84.08 84.63 172,902 -0.73(-0.86%)
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.