Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 44.40 44.62 43.50 44.27 336,366 -0.28(-0.64%)
Oct 29, 2020 42.91 44.75 42.42 44.56 369,485 +1.43(+3.31%)
Oct 28, 2020 43.36 44.01 42.94 43.13 358,737 -1.03(-2.34%)
Oct 27, 2020 44.57 45.61 44.16 44.16 351,665 -0.53(-1.18%)
Oct 26, 2020 44.63 45.41 44.16 44.69 433,864 -0.26(-0.58%)
Oct 23, 2020 45.22 45.86 44.50 44.95 501,828 +0.06(+0.12%)
Oct 22, 2020 44.24 44.91 44.08 44.90 1,208,378 +0.63(+1.43%)
Oct 21, 2020 45.21 45.45 44.16 44.27 993,351 -0.95(-2.10%)
Oct 20, 2020 45.33 45.81 44.70 45.21 729,681 +0.46(+1.02%)
Oct 19, 2020 46.64 46.94 44.63 44.76 454,017 -1.66(-3.57%)
Oct 16, 2020 47.43 47.47 46.39 46.42 317,250 -1.26(-2.65%)
Oct 15, 2020 46.47 48.34 46.39 47.68 246,808 +0.94(+2.01%)
Oct 14, 2020 47.18 47.86 46.70 46.74 229,109 -0.58(-1.24%)
Oct 13, 2020 48.60 48.86 47.12 47.32 377,464 -1.58(-3.23%)
Oct 12, 2020 48.25 49.05 47.81 48.90 257,540 +0.62(+1.28%)
Oct 09, 2020 49.60 49.60 48.20 48.29 238,380 -0.85(-1.74%)
Oct 08, 2020 49.08 49.75 48.91 49.14 252,259 +0.38(+0.78%)
Oct 07, 2020 49.69 49.95 48.74 48.76 291,365 -0.64(-1.30%)
Oct 06, 2020 50.29 50.55 49.16 49.40 307,020 -0.62(-1.25%)
Oct 05, 2020 50.39 50.76 49.06 50.03 224,252 -0.12(-0.24%)
Oct 02, 2020 47.86 50.34 47.51 50.14 311,300 +1.34(+2.75%)
Oct 01, 2020 47.63 48.88 47.14 48.80 300,657 +1.19(+2.51%)
Sep 30, 2020 47.81 49.04 46.99 47.61 362,764 -0.25(-0.53%)
Sep 29, 2020 48.18 48.19 46.69 47.86 286,658 -0.09(-0.19%)
Sep 28, 2020 47.26 48.19 47.12 47.95 300,147 +1.60(+3.45%)
Sep 25, 2020 45.10 46.42 44.75 46.35 433,221 +0.90(+1.98%)
Sep 24, 2020 44.95 46.44 44.52 45.46 370,644 +0.64(+1.44%)
Sep 23, 2020 46.97 47.53 44.76 44.81 415,479 -2.34(-4.95%)
Sep 22, 2020 46.67 47.68 46.56 47.15 246,416 +0.68(+1.47%)
Sep 21, 2020 47.34 47.93 46.27 46.46 534,336 -2.04(-4.21%)
Sep 18, 2020 49.71 49.71 47.95 48.50 1,271,177 -0.99(-1.99%)
Sep 17, 2020 49.86 50.28 49.22 49.49 242,005 -0.72(-1.44%)
Sep 16, 2020 50.77 51.04 50.11 50.21 408,892 -0.13(-0.26%)
Sep 15, 2020 50.68 51.41 50.29 50.34 225,837 -0.23(-0.46%)
Sep 14, 2020 49.57 51.17 49.43 50.58 503,824 +1.40(+2.84%)
Sep 11, 2020 50.32 50.32 48.59 49.18 231,498 -1.14(-2.27%)
Sep 10, 2020 50.26 50.82 50.04 50.32 336,618 -0.12(-0.23%)
Sep 09, 2020 50.59 51.44 49.63 50.44 305,499 +0.22(+0.43%)
Sep 08, 2020 49.13 50.64 48.64 50.22 404,932 +0.60(+1.20%)
Sep 04, 2020 50.51 50.85 48.98 49.62 261,144 -0.50(-1.01%)
Sep 03, 2020 49.97 50.77 49.28 50.13 319,952 +0.41(+0.83%)
Sep 02, 2020 48.28 49.85 47.91 49.71 373,957 +1.16(+2.40%)
Sep 01, 2020 47.80 48.78 47.32 48.55 197,562 +0.26(+0.53%)
Aug 31, 2020 48.88 48.98 47.98 48.29 305,509 -0.67(-1.38%)
Aug 28, 2020 49.06 49.06 48.35 48.97 288,083 -0.03(-0.06%)
Aug 27, 2020 47.98 49.09 47.98 49.00 285,364 +1.27(+2.67%)
Aug 26, 2020 48.25 48.75 47.51 47.73 203,211 -0.77(-1.58%)
Aug 25, 2020 49.14 49.28 47.88 48.50 199,852 -0.65(-1.33%)
Aug 24, 2020 48.58 49.19 47.71 49.15 240,108 +0.56(+1.15%)
Aug 21, 2020 48.40 48.88 47.84 48.59 251,348 -0.19(-0.38%)
Aug 20, 2020 47.07 48.98 46.91 48.78 422,927 +1.54(+3.27%)
Aug 19, 2020 48.19 48.48 47.07 47.23 264,972 -1.19(-2.47%)
Aug 18, 2020 49.57 49.57 48.09 48.43 302,998 -1.23(-2.48%)
Aug 17, 2020 49.54 49.94 49.08 49.66 190,830 +0.15(+0.30%)
Aug 14, 2020 49.67 50.40 49.29 49.51 179,037 -0.14(-0.28%)
Aug 13, 2020 51.01 52.05 49.45 49.65 258,152 -1.90(-3.69%)
Aug 12, 2020 51.64 51.69 50.68 51.55 228,143 +0.59(+1.16%)
Aug 11, 2020 52.60 54.16 50.65 50.96 497,116 -0.43(-0.85%)
Aug 10, 2020 50.92 51.92 50.23 51.40 461,191 +0.47(+0.91%)
Aug 07, 2020 49.21 51.03 48.89 50.93 439,021 +1.51(+3.06%)
Aug 06, 2020 48.15 49.90 48.15 49.42 334,206 +1.05(+2.17%)
Aug 05, 2020 48.57 48.99 47.81 48.37 399,969 +0.21(+0.43%)
Aug 04, 2020 47.57 48.30 47.38 48.16 400,659 +0.51(+1.07%)
Aug 03, 2020 47.90 47.90 46.56 47.65 310,467 -0.45(-0.94%)
Jul 31, 2020 49.19 49.19 47.22 48.10 499,603 -1.19(-2.42%)
Jul 30, 2020 48.64 49.32 48.10 49.30 233,001 -0.16(-0.33%)
Jul 29, 2020 48.49 49.54 48.38 49.46 276,097 +1.40(+2.91%)
Jul 28, 2020 46.53 48.36 46.42 48.06 249,305 +1.26(+2.69%)
Jul 27, 2020 45.74 46.82 45.15 46.80 216,682 +0.92(+2.00%)
Jul 24, 2020 46.99 47.24 45.77 45.89 175,814 -1.10(-2.34%)
Jul 23, 2020 46.26 47.61 46.26 46.99 430,600 +0.09(+0.20%)
Jul 22, 2020 45.31 47.28 44.88 46.90 282,191 +1.58(+3.49%)
Jul 21, 2020 45.68 46.25 45.18 45.32 323,550 +0.06(+0.14%)
Jul 20, 2020 46.00 46.10 45.00 45.25 397,312 -0.87(-1.88%)
Jul 17, 2020 44.76 46.24 44.42 46.12 403,961 +1.61(+3.61%)
Jul 16, 2020 44.21 44.96 44.07 44.52 435,840 +0.01(+0.02%)
Jul 15, 2020 45.20 45.66 44.04 44.51 475,703 +0.76(+1.74%)
Jul 14, 2020 43.48 44.31 43.17 43.75 286,490 +0.36(+0.82%)
Jul 13, 2020 43.68 44.66 42.89 43.39 296,966 -0.24(-0.55%)
Jul 10, 2020 43.72 44.33 43.06 43.63 682,507 -0.03(-0.07%)
Jul 09, 2020 44.31 44.54 42.80 43.66 432,335 -0.78(-1.75%)
Jul 08, 2020 45.06 45.32 43.61 44.44 472,810 -0.73(-1.61%)
Jul 07, 2020 45.77 45.94 45.07 45.17 291,128 -1.51(-3.24%)
Jul 06, 2020 49.07 49.26 46.65 46.68 358,457 -0.90(-1.89%)
Jul 02, 2020 49.75 49.99 47.46 47.58 279,318 -1.14(-2.34%)
Jul 01, 2020 47.17 49.10 47.01 48.72 290,037 +1.61(+3.43%)
Jun 30, 2020 46.67 47.67 46.08 47.11 389,885 +0.29(+0.61%)
Jun 29, 2020 45.60 46.87 44.59 46.82 410,213 +1.86(+4.13%)
Jun 26, 2020 44.99 45.59 44.31 44.96 532,228 -0.44(-0.97%)
Jun 25, 2020 43.34 45.44 43.12 45.41 464,101 +1.67(+3.81%)
Jun 24, 2020 44.29 44.77 42.08 43.74 522,235 -1.40(-3.10%)
Jun 23, 2020 46.14 46.14 44.51 45.14 450,824 -0.21(-0.47%)
Jun 22, 2020 45.66 46.29 44.57 45.35 439,993 -0.27(-0.60%)
Jun 19, 2020 47.89 48.72 45.46 45.63 2,346,035 -2.66(-5.50%)
Jun 18, 2020 46.79 48.73 46.58 48.28 477,799 +0.51(+1.07%)
Jun 17, 2020 49.55 50.19 47.73 47.77 448,092 -1.36(-2.77%)
Jun 16, 2020 49.12 50.05 48.26 49.14 637,971 +2.73(+5.89%)
Jun 15, 2020 43.53 46.70 43.02 46.40 817,561 +1.34(+2.97%)
Jun 12, 2020 45.68 46.28 43.55 45.06 339,276 +1.61(+3.70%)
Jun 11, 2020 45.30 46.38 43.21 43.46 494,283 -4.38(-9.15%)
Jun 10, 2020 49.49 49.55 47.16 47.83 261,627 -2.15(-4.30%)
Jun 09, 2020 50.52 51.01 49.46 49.98 274,700 -1.87(-3.61%)
Jun 08, 2020 50.29 51.88 49.92 51.85 355,345 +2.18(+4.38%)
Jun 05, 2020 48.77 50.73 48.31 49.68 427,148 +2.96(+6.34%)
Jun 04, 2020 46.40 46.98 45.53 46.72 328,557 -0.13(-0.28%)
Jun 03, 2020 45.20 47.45 44.83 46.84 473,084 +2.60(+5.87%)
Jun 02, 2020 43.81 44.41 43.24 44.25 457,309 +1.08(+2.50%)
Jun 01, 2020 42.32 43.64 42.32 43.17 320,868 +0.92(+2.18%)
May 29, 2020 43.28 43.49 42.24 42.25 485,993 -1.77(-4.01%)
May 28, 2020 45.47 45.47 43.68 44.01 336,649 -0.75(-1.67%)
May 27, 2020 44.65 45.33 43.40 44.76 444,887 +1.53(+3.54%)
May 26, 2020 42.92 43.67 42.25 43.23 422,221 +2.89(+7.17%)
May 22, 2020 40.96 41.03 39.92 40.34 335,598 -0.69(-1.69%)
May 21, 2020 40.35 41.77 40.35 41.03 166,419 +0.37(+0.90%)
May 20, 2020 41.77 42.13 40.30 40.66 367,239 -0.58(-1.40%)
May 19, 2020 41.80 42.40 40.46 41.24 375,408 -0.56(-1.33%)
May 18, 2020 37.55 42.03 36.45 41.80 664,118 +6.21(+17.46%)
May 15, 2020 35.90 37.00 35.28 35.58 687,089 -0.62(-1.72%)
May 14, 2020 35.24 36.38 33.70 36.21 514,752 -0.14(-0.38%)
May 13, 2020 37.89 37.89 36.05 36.35 586,211 -2.09(-5.45%)
May 12, 2020 39.40 40.18 37.36 38.44 851,620 -0.98(-2.49%)
May 11, 2020 39.48 40.38 38.26 39.42 711,162 -0.70(-1.75%)
May 08, 2020 38.58 40.23 37.53 40.12 565,722 +2.68(+7.16%)
May 07, 2020 38.52 39.42 37.07 37.44 669,943 -0.69(-1.80%)
May 06, 2020 40.21 40.66 37.88 38.13 381,479 -1.98(-4.94%)
May 05, 2020 40.64 41.59 40.05 40.11 392,372 +0.46(+1.15%)
May 04, 2020 39.89 40.35 38.83 39.65 520,338 -1.28(-3.12%)
May 01, 2020 40.35 41.11 39.26 40.93 468,392 -0.99(-2.36%)
Apr 30, 2020 42.30 42.43 40.81 41.92 427,122 -1.49(-3.44%)
Apr 29, 2020 43.42 44.75 42.67 43.41 458,265 +1.87(+4.51%)
Apr 28, 2020 42.31 43.06 40.40 41.54 695,217 +1.13(+2.79%)
Apr 27, 2020 38.31 40.96 38.12 40.41 398,786 +2.44(+6.44%)
Apr 24, 2020 38.21 38.58 37.50 37.97 440,677 -0.30(-0.78%)
Apr 23, 2020 38.32 39.57 37.68 38.26 407,623 -0.05(-0.12%)
Apr 22, 2020 38.77 39.84 37.67 38.31 335,074 +0.30(+0.80%)
Apr 21, 2020 37.08 38.39 36.92 38.01 251,777 -0.77(-1.98%)
Apr 20, 2020 40.35 40.42 37.90 38.77 424,959 -2.61(-6.31%)
Apr 17, 2020 41.58 42.76 40.68 41.39 492,166 +1.31(+3.27%)
Apr 16, 2020 40.55 40.99 38.13 40.08 837,792 -0.59(-1.46%)
Apr 15, 2020 41.18 42.19 39.22 40.67 668,314 -2.72(-6.26%)
Apr 14, 2020 44.16 44.62 42.48 43.39 389,509 +0.81(+1.91%)
Apr 13, 2020 44.20 44.37 41.46 42.57 468,249 -1.46(-3.32%)
Apr 09, 2020 42.29 45.65 41.36 44.04 986,435 +3.38(+8.31%)
Apr 08, 2020 35.99 41.23 35.71 40.65 862,601 +5.40(+15.31%)
Apr 07, 2020 34.98 37.97 34.90 35.26 707,579 +2.40(+7.30%)
Apr 06, 2020 30.08 34.05 30.08 32.86 860,712 +4.23(+14.79%)
Apr 03, 2020 30.27 30.74 27.87 28.63 580,302 -1.95(-6.37%)
Apr 02, 2020 30.77 32.58 29.49 30.57 705,022 -1.31(-4.11%)
Apr 01, 2020 35.23 35.39 31.44 31.88 830,673 -5.82(-15.43%)
Mar 31, 2020 39.31 40.01 36.35 37.70 959,708 -2.10(-5.28%)
Mar 30, 2020 41.08 41.08 37.36 39.80 875,518 -0.78(-1.93%)
Mar 27, 2020 38.27 41.74 37.68 40.58 838,055 +0.55(+1.38%)
Mar 26, 2020 36.68 40.04 36.32 40.03 955,078 +3.65(+10.05%)
Mar 25, 2020 32.06 37.41 32.06 36.38 985,600 +4.45(+13.95%)
Mar 24, 2020 28.96 32.19 28.60 31.92 801,784 +4.45(+16.21%)
Mar 23, 2020 28.53 28.66 26.23 27.47 745,016 -0.74(-2.62%)
Mar 20, 2020 29.21 32.92 27.64 28.21 1,175,100 -0.24(-0.84%)
Mar 19, 2020 24.97 28.99 23.40 28.45 1,031,001 +3.42(+13.65%)
Mar 18, 2020 28.07 28.51 24.64 25.03 1,063,819 -4.24(-14.50%)
Mar 17, 2020 29.67 31.51 26.88 29.28 1,266,001 +0.15(+0.51%)
Mar 16, 2020 39.46 40.26 28.71 29.13 892,665 -14.43(-33.13%)
Mar 13, 2020 43.81 44.54 40.20 43.56 1,311,983 +2.22(+5.38%)
Mar 12, 2020 50.72 50.72 41.27 41.34 1,320,026 -11.52(-21.79%)
Mar 11, 2020 57.00 57.00 52.57 52.85 908,641 -5.17(-8.91%)
Mar 10, 2020 59.37 60.40 55.68 58.02 869,959 -0.39(-0.66%)
Mar 09, 2020 61.10 61.16 57.96 58.41 673,273 -5.09(-8.02%)
Mar 06, 2020 63.92 64.18 61.64 63.51 533,052 -1.71(-2.62%)
Mar 05, 2020 64.26 65.30 63.65 65.21 424,801 -0.04(-0.06%)
Mar 04, 2020 63.66 65.68 63.41 65.25 523,068 +2.27(+3.60%)
Mar 03, 2020 61.69 63.33 61.13 62.98 506,277 +1.49(+2.43%)
Mar 02, 2020 61.04 61.57 59.69 61.49 571,351 +0.53(+0.87%)
Feb 28, 2020 61.59 62.01 59.69 60.96 677,978 -1.63(-2.61%)
Feb 27, 2020 65.61 66.01 62.60 62.60 429,586 -3.48(-5.27%)
Feb 26, 2020 66.23 67.58 65.99 66.08 400,798 -0.12(-0.18%)
Feb 25, 2020 67.97 67.97 65.95 66.20 332,129 -1.34(-1.98%)
Feb 24, 2020 67.12 67.81 67.12 67.53 187,634 -0.19(-0.28%)
Feb 21, 2020 67.30 67.88 67.13 67.72 314,119 +0.48(+0.72%)
Feb 20, 2020 66.51 67.34 66.02 67.23 278,222 +1.03(+1.55%)
Feb 19, 2020 66.76 66.76 65.17 66.21 380,715 -0.12(-0.18%)
Feb 18, 2020 66.23 66.34 65.83 66.32 376,443 +0.22(+0.34%)
Feb 14, 2020 65.75 66.10 65.71 66.10 192,654 +0.59(+0.90%)
Feb 13, 2020 64.45 65.76 64.45 65.51 278,567 +0.95(+1.47%)
Feb 12, 2020 64.93 65.08 64.09 64.56 230,290 -0.30(-0.46%)
Feb 11, 2020 65.27 65.65 64.36 64.86 321,788 -0.34(-0.53%)
Feb 10, 2020 64.89 65.30 64.77 65.21 222,700 +0.58(+0.90%)
Feb 07, 2020 64.23 64.87 64.03 64.62 227,244 +0.57(+0.88%)
Feb 06, 2020 64.02 64.27 63.89 64.06 213,785 +0.31(+0.48%)
Feb 05, 2020 63.80 64.00 63.61 63.75 214,468 +0.45(+0.71%)
Feb 04, 2020 63.13 63.45 63.07 63.30 227,370 +0.25(+0.40%)
Feb 03, 2020 63.10 63.52 62.95 63.05 257,772 +0.11(+0.18%)
Jan 31, 2020 63.69 64.09 62.89 62.94 485,592 -0.84(-1.32%)
Jan 30, 2020 63.53 63.97 63.53 63.78 221,748 +0.01(+0.02%)
Jan 29, 2020 63.74 64.12 63.43 63.77 159,465 +0.08(+0.13%)
Jan 28, 2020 63.86 64.15 63.61 63.68 145,418 -0.16(-0.25%)
Jan 27, 2020 63.74 64.32 63.72 63.84 145,047 -0.28(-0.43%)
Jan 24, 2020 64.12 64.40 63.84 64.12 185,951 +0.06(+0.09%)
Jan 23, 2020 63.50 64.22 63.21 64.06 486,889 +0.51(+0.81%)
Jan 22, 2020 63.51 63.83 63.29 63.54 342,388 +0.09(+0.14%)
Jan 21, 2020 62.65 63.45 62.43 63.45 488,160 +0.87(+1.39%)
Jan 17, 2020 62.92 63.20 62.39 62.58 234,617 -0.14(-0.23%)
Jan 16, 2020 62.64 62.82 62.51 62.72 437,396 +0.24(+0.38%)
Jan 15, 2020 62.20 62.78 62.20 62.48 316,986 +0.28(+0.46%)
Jan 14, 2020 62.31 62.36 61.76 62.20 204,643 -0.43(-0.68%)
Jan 13, 2020 61.61 62.67 61.57 62.63 196,629 +1.02(+1.66%)
Jan 10, 2020 60.98 61.63 60.86 61.60 385,711 +0.63(+1.03%)
Jan 09, 2020 60.40 61.02 60.40 60.98 238,716 +0.48(+0.80%)
Jan 08, 2020 60.31 60.75 60.25 60.49 233,930 +0.02(+0.02%)
Jan 07, 2020 61.09 61.09 60.01 60.48 264,712 -0.03(-0.05%)
Jan 06, 2020 60.25 60.78 60.17 60.51 338,867 +0.19(+0.32%)
Jan 03, 2020 59.37 60.59 59.21 60.31 338,788 +0.86(+1.44%)
Jan 02, 2020 60.99 61.01 59.18 59.46 296,889 -1.32(-2.17%)
Dec 31, 2019 60.46 60.86 60.29 60.78 392,147 +0.13(+0.21%)
Dec 30, 2019 60.54 60.65 60.03 60.65 243,095 +0.00(+0.00%)
Dec 27, 2019 60.19 60.68 60.10 60.65 487,110 +0.82(+1.37%)
Dec 26, 2019 59.74 60.01 59.67 59.83 210,589 +0.26(+0.43%)
Dec 24, 2019 59.82 59.93 59.41 59.57 139,193 -0.12(-0.20%)
Dec 23, 2019 60.20 60.29 59.63 59.69 314,709 -0.29(-0.48%)
Dec 20, 2019 59.54 60.28 59.33 59.98 662,561 +0.95(+1.61%)
Dec 19, 2019 58.69 59.10 58.52 59.03 290,910 +0.33(+0.56%)
Dec 18, 2019 58.11 58.74 57.91 58.70 295,732 +0.80(+1.39%)
Dec 17, 2019 58.45 58.45 57.59 57.89 540,200 -0.32(-0.56%)
Dec 16, 2019 58.11 58.27 57.29 58.22 541,967 +0.29(+0.51%)
Dec 13, 2019 58.61 59.01 57.70 57.92 525,948 -0.70(-1.19%)
Dec 12, 2019 59.54 59.82 58.34 58.62 269,912 -0.87(-1.46%)
Dec 11, 2019 59.93 60.10 58.98 59.49 291,991 -0.54(-0.90%)
Dec 10, 2019 60.68 60.68 59.74 60.03 311,577 -0.54(-0.90%)
Dec 09, 2019 60.20 60.74 60.09 60.57 274,944 +0.43(+0.71%)
Dec 06, 2019 60.32 60.68 60.08 60.15 318,176 -0.09(-0.15%)
Dec 05, 2019 59.88 60.24 59.75 60.24 319,044 +0.39(+0.65%)
Dec 04, 2019 59.48 60.01 59.39 59.85 392,723 +0.37(+0.62%)
Dec 03, 2019 59.18 59.63 59.18 59.48 170,856 +0.31(+0.52%)
Dec 02, 2019 59.65 59.69 58.97 59.17 394,184 -0.47(-0.79%)
Nov 29, 2019 60.38 60.43 59.43 59.64 124,799 -0.60(-1.00%)
Nov 27, 2019 59.84 60.27 59.65 60.24 184,278 +0.43(+0.71%)
Nov 26, 2019 59.04 59.82 59.04 59.82 357,046 +0.85(+1.44%)
Nov 25, 2019 58.73 59.15 58.48 58.97 297,214 +0.68(+1.17%)
Nov 22, 2019 58.58 58.58 58.01 58.28 310,571 -0.10(-0.16%)
Nov 21, 2019 59.19 59.19 58.34 58.38 203,839 -0.86(-1.45%)
Nov 20, 2019 59.23 59.78 58.94 59.24 357,979 -0.10(-0.16%)
Nov 19, 2019 59.53 59.57 59.09 59.34 204,056 +0.11(+0.19%)
Nov 18, 2019 58.76 59.50 58.76 59.23 193,453 +0.42(+0.71%)
Nov 15, 2019 58.81 59.18 58.63 58.81 162,958 +0.04(+0.06%)
Nov 14, 2019 58.56 59.01 58.36 58.77 187,373 +0.27(+0.47%)
Nov 13, 2019 58.46 58.80 58.30 58.50 281,520 +0.10(+0.16%)
Nov 12, 2019 58.82 59.01 58.15 58.40 284,619 -0.50(-0.85%)
Nov 11, 2019 58.60 59.04 58.53 58.90 315,095 +0.53(+0.91%)
Nov 08, 2019 59.09 59.29 58.17 58.37 397,211 -0.92(-1.55%)
Nov 07, 2019 60.43 60.43 58.37 59.29 663,200 -0.28(-0.47%)
Nov 06, 2019 60.80 61.16 59.44 59.57 527,320 -1.22(-2.01%)
Nov 05, 2019 61.96 61.96 60.52 60.80 367,622 -1.52(-2.45%)
Nov 04, 2019 62.88 62.88 61.92 62.32 234,798 -0.54(-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.