Skip to main content

National Health Investors (NY: NHI )

62.46 +0.64 (+1.04%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.68 34.15 33.49 33.91 245,936 +0.29(+0.87%)
Mar 28, 2014 33.21 33.78 33.19 33.62 226,010 +0.32(+0.96%)
Mar 27, 2014 33.29 33.57 33.13 33.30 240,258 -0.08(-0.24%)
Mar 26, 2014 33.98 33.98 33.35 33.38 264,454 -0.43(-1.28%)
Mar 25, 2014 33.59 33.88 33.34 33.81 259,227 +0.31(+0.93%)
Mar 24, 2014 33.54 33.75 33.28 33.50 276,809 -0.06(-0.16%)
Mar 21, 2014 33.38 33.74 33.38 33.56 749,165 +0.22(+0.65%)
Mar 20, 2014 32.98 33.52 32.74 33.34 874,187 +0.20(+0.62%)
Mar 19, 2014 33.93 33.95 33.14 33.14 1,072,369 -0.90(-2.65%)
Mar 18, 2014 33.75 34.16 33.56 34.04 231,148 +0.28(+0.84%)
Mar 17, 2014 33.86 34.03 33.70 33.76 152,542 -0.03(-0.08%)
Mar 14, 2014 33.57 33.98 33.57 33.78 266,496 +0.18(+0.54%)
Mar 13, 2014 33.62 33.82 33.28 33.60 382,624 -0.02(-0.05%)
Mar 12, 2014 33.52 33.95 33.52 33.62 227,651 -0.01(-0.02%)
Mar 11, 2014 33.35 33.65 33.31 33.62 204,926 +0.28(+0.83%)
Mar 10, 2014 33.59 33.67 33.24 33.35 247,731 -0.35(-1.05%)
Mar 07, 2014 34.34 34.34 33.52 33.70 228,393 -0.65(-1.90%)
Mar 06, 2014 34.88 34.97 34.17 34.36 207,705 -0.59(-1.70%)
Mar 05, 2014 34.91 35.09 34.64 34.95 265,609 +0.09(+0.25%)
Mar 04, 2014 34.67 35.05 34.44 34.86 322,560 +0.43(+1.25%)
Mar 03, 2014 34.05 34.47 34.01 34.43 223,060 +0.26(+0.76%)
Feb 28, 2014 34.28 34.38 34.01 34.17 414,129 +0.02(+0.07%)
Feb 27, 2014 34.00 34.17 33.67 34.14 217,395 +0.14(+0.42%)
Feb 26, 2014 33.92 34.27 33.80 34.00 174,611 +0.05(+0.15%)
Feb 25, 2014 34.06 34.22 33.86 33.95 188,749 +0.00(+0.00%)
Feb 24, 2014 33.89 34.39 33.67 33.95 352,954 +0.28(+0.82%)
Feb 21, 2014 33.70 33.71 33.35 33.67 327,564 -0.06(-0.16%)
Feb 20, 2014 33.92 34.24 33.49 33.73 255,162 -0.15(-0.44%)
Feb 19, 2014 33.66 34.17 33.57 33.88 380,858 +0.22(+0.66%)
Feb 18, 2014 34.37 34.38 33.23 33.66 372,137 -0.58(-1.68%)
Feb 14, 2014 34.42 34.23 34.23 34.23 228,438 -0.15(-0.43%)
Feb 13, 2014 33.95 34.51 33.92 34.38 222,401 +0.28(+0.83%)
Feb 12, 2014 34.27 34.32 33.78 34.10 261,905 -0.12(-0.34%)
Feb 11, 2014 34.21 34.46 33.99 34.22 246,359 -0.01(-0.02%)
Feb 10, 2014 34.13 34.29 33.90 34.22 355,314 +0.05(+0.15%)
Feb 07, 2014 34.43 34.43 33.96 34.17 324,658 -0.16(-0.45%)
Feb 06, 2014 34.39 34.59 34.14 34.33 317,592 -0.07(-0.19%)
Feb 05, 2014 34.75 34.83 34.24 34.39 277,589 -0.44(-1.26%)
Feb 04, 2014 34.26 34.89 34.00 34.83 357,972 +0.65(+1.91%)
Feb 03, 2014 34.93 34.93 33.97 34.18 422,491 -0.69(-1.99%)
Jan 31, 2014 34.22 35.12 34.22 34.87 517,224 +0.12(+0.35%)
Jan 30, 2014 34.61 35.18 34.43 34.75 494,214 +0.42(+1.21%)
Jan 29, 2014 34.47 34.67 34.07 34.33 367,520 -0.34(-0.97%)
Jan 28, 2014 34.28 34.72 34.16 34.67 312,868 +0.53(+1.56%)
Jan 27, 2014 33.98 34.28 33.81 34.14 294,878 +0.13(+0.37%)
Jan 24, 2014 34.06 34.13 33.79 34.01 430,997 -0.09(-0.26%)
Jan 23, 2014 33.87 34.21 33.72 34.10 493,546 +0.24(+0.70%)
Jan 22, 2014 33.83 34.03 33.79 33.86 196,664 +0.06(+0.16%)
Jan 21, 2014 33.40 33.83 33.16 33.81 376,500 +0.59(+1.78%)
Jan 17, 2014 33.16 33.21 33.21 33.21 303,019 +0.13(+0.38%)
Jan 16, 2014 32.53 33.11 32.50 33.09 271,417 +0.57(+1.75%)
Jan 15, 2014 32.32 32.62 32.32 32.52 201,448 +0.20(+0.62%)
Jan 14, 2014 32.32 32.46 32.11 32.32 233,173 +0.12(+0.38%)
Jan 13, 2014 31.97 32.32 31.87 32.20 376,504 +0.12(+0.38%)
Jan 10, 2014 31.76 32.18 31.76 32.07 307,147 +0.40(+1.28%)
Jan 09, 2014 31.65 31.70 31.38 31.67 416,147 +0.04(+0.14%)
Jan 08, 2014 31.45 31.63 31.12 31.63 391,393 +0.20(+0.63%)
Jan 07, 2014 31.33 31.55 31.07 31.43 168,887 +0.11(+0.35%)
Jan 06, 2014 31.14 31.54 30.99 31.32 316,496 +0.09(+0.28%)
Jan 03, 2014 30.65 31.34 30.42 31.23 434,831 +0.70(+2.29%)
Jan 02, 2014 30.95 30.95 30.32 30.53 442,946 -0.54(-1.73%)
Dec 31, 2013 31.42 31.07 31.07 31.07 245,413 -0.39(-1.23%)
Dec 30, 2013 31.11 31.47 31.10 31.45 225,594 +0.27(+0.85%)
Dec 27, 2013 31.68 31.90 31.12 31.19 264,349 -0.53(-1.68%)
Dec 26, 2013 31.61 31.84 31.50 31.72 383,968 +0.31(+0.99%)
Dec 24, 2013 31.34 31.47 31.24 31.41 136,109 +0.07(+0.21%)
Dec 23, 2013 31.38 31.80 31.16 31.34 544,235 +0.19(+0.61%)
Dec 20, 2013 31.19 31.27 30.98 31.15 1,117,786 -0.04(-0.14%)
Dec 19, 2013 31.91 31.91 31.12 31.20 488,924 -0.84(-2.63%)
Dec 18, 2013 31.49 32.09 30.96 32.04 591,932 +0.50(+1.60%)
Dec 17, 2013 31.43 31.62 31.28 31.54 333,215 +0.20(+0.63%)
Dec 16, 2013 31.21 31.41 31.05 31.34 311,556 +0.15(+0.49%)
Dec 13, 2013 30.98 31.31 30.85 31.19 333,841 +0.24(+0.76%)
Dec 12, 2013 30.87 31.10 30.62 30.95 431,102 +0.04(+0.14%)
Dec 11, 2013 31.60 31.60 30.83 30.91 500,341 -0.59(-1.87%)
Dec 10, 2013 31.68 31.84 31.33 31.50 302,384 -0.13(-0.41%)
Dec 09, 2013 31.44 31.63 31.17 31.63 324,749 +0.21(+0.66%)
Dec 06, 2013 31.42 31.66 31.22 31.42 281,992 +0.19(+0.60%)
Dec 05, 2013 31.34 31.65 31.14 31.24 254,345 -0.26(-0.83%)
Dec 04, 2013 31.44 31.76 31.12 31.50 325,466 +0.03(+0.09%)
Dec 03, 2013 31.33 31.48 30.96 31.47 698,038 +0.19(+0.59%)
Dec 02, 2013 32.27 32.27 31.22 31.28 552,751 -0.90(-2.80%)
Nov 29, 2013 32.68 32.68 32.09 32.19 314,497 -0.34(-1.06%)
Nov 27, 2013 32.10 32.54 32.00 32.53 369,464 +0.48(+1.50%)
Nov 26, 2013 32.48 32.59 31.95 32.05 541,996 -0.36(-1.10%)
Nov 25, 2013 32.37 32.71 31.99 32.41 841,630 +0.17(+0.54%)
Nov 22, 2013 31.49 32.65 31.28 32.23 5,138,136 +0.74(+2.34%)
Nov 21, 2013 32.30 32.53 31.31 31.49 683,091 -0.77(-2.37%)
Nov 20, 2013 32.71 32.71 32.03 32.26 332,769 -0.91(-2.74%)
Nov 19, 2013 33.19 33.56 32.91 33.17 165,168 -0.11(-0.33%)
Nov 18, 2013 33.63 33.75 33.23 33.27 120,244 -0.34(-1.01%)
Nov 15, 2013 33.41 33.76 33.21 33.61 100,370 +0.15(+0.44%)
Nov 14, 2013 33.63 34.20 33.41 33.47 107,691 -0.11(-0.34%)
Nov 13, 2013 33.12 33.64 32.86 33.58 67,459 +0.26(+0.79%)
Nov 12, 2013 33.40 33.43 32.80 33.32 50,604 -0.09(-0.28%)
Nov 11, 2013 33.67 33.84 33.29 33.41 108,792 -0.32(-0.96%)
Nov 08, 2013 33.87 34.06 33.03 33.73 129,639 -0.24(-0.71%)
Nov 07, 2013 34.17 34.17 33.74 33.97 177,530 -0.17(-0.50%)
Nov 06, 2013 34.02 34.44 33.79 34.14 77,886 +0.25(+0.74%)
Nov 05, 2013 34.51 34.63 33.81 33.89 111,898 -0.49(-1.43%)
Nov 04, 2013 34.13 34.41 33.84 34.38 123,147 +0.25(+0.74%)
Nov 01, 2013 33.83 34.33 33.60 34.13 196,543 -0.05(-0.14%)
Oct 31, 2013 34.54 34.54 34.00 34.18 166,406 -0.25(-0.73%)
Oct 30, 2013 34.78 34.89 34.36 34.43 99,071 -0.30(-0.87%)
Oct 29, 2013 34.79 34.84 34.38 34.73 102,438 -0.05(-0.16%)
Oct 28, 2013 34.95 34.98 34.35 34.79 96,399 -0.17(-0.48%)
Oct 25, 2013 34.55 34.99 34.38 34.96 72,686 +0.59(+1.70%)
Oct 24, 2013 34.24 34.49 34.21 34.37 67,495 +0.11(+0.32%)
Oct 23, 2013 33.66 34.39 33.60 34.26 105,736 +0.52(+1.54%)
Oct 22, 2013 33.64 33.95 33.47 33.75 115,759 +0.27(+0.82%)
Oct 21, 2013 33.63 33.63 33.09 33.47 71,885 -0.14(-0.41%)
Oct 18, 2013 33.86 33.99 33.35 33.61 163,205 -0.15(-0.44%)
Oct 17, 2013 33.33 33.82 33.20 33.76 140,983 +0.34(+1.01%)
Oct 16, 2013 32.88 33.62 32.75 33.42 151,191 +0.65(+1.99%)
Oct 15, 2013 32.79 32.85 32.47 32.77 92,509 -0.20(-0.60%)
Oct 14, 2013 32.70 32.97 32.51 32.96 96,037 +0.13(+0.40%)
Oct 11, 2013 32.07 32.86 32.07 32.83 141,502 +0.59(+1.81%)
Oct 10, 2013 31.75 32.27 31.75 32.25 112,935 +0.83(+2.63%)
Oct 09, 2013 31.28 31.66 31.28 31.42 158,088 +0.11(+0.35%)
Oct 08, 2013 31.40 31.65 31.28 31.31 133,960 -0.18(-0.57%)
Oct 07, 2013 30.93 31.67 30.93 31.49 125,826 +0.33(+1.07%)
Oct 04, 2013 31.02 31.33 30.91 31.16 118,051 +0.12(+0.39%)
Oct 03, 2013 31.30 31.30 30.70 31.04 148,096 -0.42(-1.32%)
Oct 02, 2013 31.56 31.56 31.19 31.45 85,136 -0.26(-0.83%)
Oct 01, 2013 31.14 32.14 31.07 31.72 94,358 +0.61(+1.97%)
Sep 30, 2013 30.98 31.43 30.92 31.10 83,936 -0.27(-0.87%)
Sep 27, 2013 31.32 31.50 31.12 31.38 53,584 -0.16(-0.50%)
Sep 26, 2013 31.40 31.56 31.18 31.54 114,495 +0.18(+0.57%)
Sep 25, 2013 31.30 31.59 31.14 31.36 86,323 -0.02(-0.07%)
Sep 24, 2013 31.40 31.79 31.27 31.38 130,237 -0.02(-0.05%)
Sep 23, 2013 31.08 31.59 30.84 31.40 128,422 +0.28(+0.88%)
Sep 20, 2013 31.76 31.76 31.03 31.12 197,522 -0.44(-1.40%)
Sep 19, 2013 31.91 32.24 31.40 31.56 102,241 -0.25(-0.80%)
Sep 18, 2013 30.68 31.84 30.33 31.82 155,703 +1.16(+3.77%)
Sep 17, 2013 30.42 30.73 30.31 30.66 168,868 +0.17(+0.55%)
Sep 16, 2013 30.92 30.93 30.33 30.49 84,979 +0.16(+0.53%)
Sep 13, 2013 30.10 30.57 30.01 30.33 173,803 +0.35(+1.17%)
Sep 12, 2013 29.85 30.13 29.76 29.98 126,757 +0.15(+0.51%)
Sep 11, 2013 29.51 29.85 29.43 29.83 155,012 +0.33(+1.13%)
Sep 10, 2013 29.73 29.81 29.39 29.50 155,622 +0.02(+0.07%)
Sep 09, 2013 29.39 29.64 29.18 29.47 161,025 +0.22(+0.76%)
Sep 06, 2013 28.97 29.54 28.83 29.25 191,479 +0.49(+1.71%)
Sep 05, 2013 29.05 29.08 28.62 28.76 162,344 -0.25(-0.87%)
Sep 04, 2013 29.09 29.24 28.92 29.02 186,700 -0.05(-0.19%)
Sep 03, 2013 29.70 30.12 28.66 29.07 216,189 -0.57(-1.91%)
Aug 30, 2013 30.35 30.42 29.47 29.64 312,876 -0.81(-2.66%)
Aug 29, 2013 30.61 30.76 30.39 30.45 157,720 -0.26(-0.84%)
Aug 28, 2013 31.04 31.11 30.54 30.71 92,047 -0.32(-1.04%)
Aug 27, 2013 30.88 31.29 30.84 31.03 118,121 -0.08(-0.24%)
Aug 26, 2013 31.30 31.41 30.97 31.10 83,561 -0.19(-0.60%)
Aug 23, 2013 31.18 31.40 30.99 31.29 75,979 +0.11(+0.36%)
Aug 22, 2013 30.98 31.31 30.68 31.18 77,934 +0.22(+0.70%)
Aug 21, 2013 30.86 31.60 30.59 30.96 95,161 +0.04(+0.12%)
Aug 20, 2013 30.22 30.98 30.00 30.93 154,708 +0.82(+2.71%)
Aug 19, 2013 30.69 30.79 30.09 30.11 142,814 -0.69(-2.23%)
Aug 16, 2013 31.76 31.77 30.80 30.80 136,884 -1.02(-3.21%)
Aug 15, 2013 32.45 32.45 31.36 31.82 129,072 -1.06(-3.23%)
Aug 14, 2013 33.18 33.47 32.75 32.88 78,021 -0.34(-1.02%)
Aug 13, 2013 33.87 33.87 33.06 33.22 60,376 -0.64(-1.90%)
Aug 12, 2013 34.00 34.12 33.69 33.86 79,340 -0.27(-0.79%)
Aug 09, 2013 33.54 34.47 33.50 34.13 95,450 +0.60(+1.79%)
Aug 08, 2013 33.47 33.59 33.07 33.53 99,081 +0.17(+0.50%)
Aug 07, 2013 33.31 33.47 33.02 33.37 82,144 -0.06(-0.19%)
Aug 06, 2013 33.35 33.66 33.18 33.43 84,664 +0.05(+0.15%)
Aug 05, 2013 33.20 33.51 33.15 33.38 73,095 +0.04(+0.11%)
Aug 02, 2013 33.17 33.48 32.93 33.35 98,212 +0.13(+0.39%)
Aug 01, 2013 34.00 34.12 33.06 33.22 162,850 -0.57(-1.69%)
Jul 31, 2013 34.32 34.41 33.65 33.79 118,011 -0.52(-1.53%)
Jul 30, 2013 34.44 34.76 34.09 34.31 93,539 -0.08(-0.22%)
Jul 29, 2013 34.78 34.92 34.34 34.39 80,931 -0.50(-1.44%)
Jul 26, 2013 34.82 35.05 34.66 34.89 104,233 -0.16(-0.45%)
Jul 25, 2013 34.61 35.09 34.47 35.05 132,833 +0.49(+1.41%)
Jul 24, 2013 35.46 35.59 34.34 34.56 94,915 -0.84(-2.36%)
Jul 23, 2013 35.39 35.55 35.23 35.40 98,244 +0.02(+0.06%)
Jul 22, 2013 35.15 35.50 35.11 35.37 85,427 +0.21(+0.60%)
Jul 19, 2013 34.84 35.29 34.84 35.16 98,268 +0.30(+0.85%)
Jul 18, 2013 34.74 35.18 34.74 34.87 69,203 +0.23(+0.67%)
Jul 17, 2013 34.64 34.78 34.40 34.64 61,230 +0.22(+0.64%)
Jul 16, 2013 34.14 34.64 34.14 34.41 111,695 +0.22(+0.65%)
Jul 15, 2013 33.85 34.28 33.76 34.19 124,754 +0.38(+1.12%)
Jul 12, 2013 33.88 33.98 33.62 33.81 149,242 -0.05(-0.16%)
Jul 11, 2013 33.45 33.99 33.45 33.87 143,529 +0.74(+2.23%)
Jul 10, 2013 32.97 33.30 32.78 33.13 176,319 +0.22(+0.66%)
Jul 09, 2013 32.64 33.03 32.51 32.91 136,349 +0.32(+0.98%)
Jul 08, 2013 32.92 32.99 32.51 32.59 147,914 -0.24(-0.74%)
Jul 05, 2013 33.04 33.15 32.08 32.84 234,426 +0.04(+0.12%)
Jul 03, 2013 33.30 33.30 32.61 32.80 139,331 -0.50(-1.51%)
Jul 02, 2013 32.64 33.48 32.64 33.30 233,778 +0.72(+2.22%)
Jul 01, 2013 32.93 33.05 32.33 32.58 243,844 +0.26(+0.82%)
Jun 28, 2013 32.29 32.63 32.12 32.31 468,009 +0.02(+0.05%)
Jun 27, 2013 31.46 32.36 31.39 32.30 258,173 +1.07(+3.42%)
Jun 26, 2013 31.30 31.50 31.01 31.23 179,644 +0.19(+0.62%)
Jun 25, 2013 30.69 31.18 30.26 31.04 212,011 +0.63(+2.09%)
Jun 24, 2013 30.52 31.16 30.04 30.40 317,727 -0.49(-1.57%)
Jun 21, 2013 30.34 31.14 30.14 30.89 375,022 +0.72(+2.39%)
Jun 20, 2013 31.02 31.10 29.96 30.17 270,891 -1.39(-4.39%)
Jun 19, 2013 32.83 32.89 31.38 31.55 179,847 -1.23(-3.76%)
Jun 18, 2013 32.48 33.12 32.18 32.79 174,905 +0.37(+1.15%)
Jun 17, 2013 32.40 32.75 32.17 32.41 152,923 +0.14(+0.45%)
Jun 14, 2013 31.97 32.65 31.86 32.27 160,889 +0.18(+0.56%)
Jun 13, 2013 31.66 32.31 31.60 32.09 396,162 +0.31(+0.97%)
Jun 12, 2013 33.01 33.01 31.77 31.78 219,197 -0.99(-3.01%)
Jun 11, 2013 32.91 33.04 32.33 32.76 248,579 -0.31(-0.93%)
Jun 10, 2013 33.31 33.36 32.94 33.07 158,071 -0.25(-0.74%)
Jun 07, 2013 34.17 34.24 32.97 33.32 251,460 -0.67(-1.98%)
Jun 06, 2013 33.25 34.00 33.11 33.99 314,397 +0.64(+1.93%)
Jun 05, 2013 33.61 33.76 33.24 33.35 130,602 -0.29(-0.86%)
Jun 04, 2013 33.81 34.02 33.47 33.63 204,482 -0.02(-0.06%)
Jun 03, 2013 33.37 33.85 33.07 33.65 375,981 +0.46(+1.40%)
May 31, 2013 33.31 33.58 33.18 33.19 247,134 -0.32(-0.95%)
May 30, 2013 33.60 34.09 33.40 33.51 116,627 -0.12(-0.35%)
May 29, 2013 34.92 34.92 33.17 33.63 559,554 -1.56(-4.42%)
May 28, 2013 36.26 36.30 34.85 35.18 223,386 -0.63(-1.77%)
May 24, 2013 36.21 36.21 35.60 35.82 129,790 -0.53(-1.45%)
May 23, 2013 36.80 36.80 36.26 36.35 182,396 -0.82(-2.19%)
May 22, 2013 38.58 38.90 37.07 37.16 186,732 -1.38(-3.57%)
May 21, 2013 37.95 38.56 37.95 38.54 112,817 +0.60(+1.57%)
May 20, 2013 37.99 38.35 37.71 37.94 67,705 -0.12(-0.31%)
May 17, 2013 38.05 38.19 37.74 38.06 111,130 +0.14(+0.37%)
May 16, 2013 37.96 38.25 37.77 37.92 133,445 -0.14(-0.38%)
May 15, 2013 37.49 38.09 37.28 38.06 107,351 +0.72(+1.93%)
May 13, 2013 37.12 37.37 37.04 37.34 106,398 +0.29(+0.78%)
May 10, 2013 36.85 37.17 36.81 37.06 92,866 +0.26(+0.71%)
May 09, 2013 37.36 37.45 36.68 36.79 152,701 -0.42(-1.12%)
May 08, 2013 36.91 37.42 36.75 37.21 155,699 +0.27(+0.72%)
May 07, 2013 36.78 37.12 36.44 36.94 102,601 +0.39(+1.06%)
May 06, 2013 36.28 37.03 36.28 36.55 211,030 +0.79(+2.21%)
May 03, 2013 35.43 36.07 35.06 35.77 254,350 +0.70(+2.01%)
May 02, 2013 34.82 35.18 34.67 35.06 97,776 +0.47(+1.36%)
May 01, 2013 35.19 35.33 34.58 34.59 203,000 -0.71(-2.02%)
Apr 30, 2013 35.08 35.32 34.93 35.31 90,421 +0.30(+0.85%)
Apr 29, 2013 34.97 35.17 34.79 35.01 88,817 +0.25(+0.72%)
Apr 26, 2013 34.74 34.84 34.59 34.76 155,200 +0.04(+0.11%)
Apr 25, 2013 35.11 35.18 34.69 34.72 120,004 -0.27(-0.78%)
Apr 24, 2013 34.94 35.08 34.83 34.99 54,638 +0.05(+0.15%)
Apr 23, 2013 34.94 35.02 34.49 34.94 102,053 +0.24(+0.69%)
Apr 22, 2013 34.63 34.73 34.15 34.70 114,166 +0.23(+0.68%)
Apr 19, 2013 33.76 34.49 33.71 34.46 86,200 +0.68(+2.00%)
Apr 18, 2013 33.90 33.91 33.55 33.79 132,876 +0.01(+0.02%)
Apr 17, 2013 34.28 34.35 33.52 33.78 246,498 -0.64(-1.86%)
Apr 16, 2013 34.04 34.48 33.66 34.42 187,126 +0.63(+1.88%)
Apr 15, 2013 34.97 35.01 33.71 33.79 271,910 -1.24(-3.53%)
Apr 12, 2013 35.43 35.48 34.89 35.02 204,015 -0.39(-1.10%)
Apr 11, 2013 35.53 35.71 35.21 35.41 186,321 -0.06(-0.18%)
Apr 10, 2013 34.78 35.53 34.69 35.48 301,998 +0.77(+2.23%)
Apr 09, 2013 35.16 35.26 34.67 34.70 209,234 -0.52(-1.47%)
Apr 08, 2013 35.13 35.23 34.95 35.22 147,962 +0.19(+0.55%)
Apr 05, 2013 34.50 35.08 34.50 35.03 149,838 +0.10(+0.27%)
Apr 04, 2013 34.81 34.99 34.70 34.93 148,176 +0.24(+0.69%)
Apr 03, 2013 35.13 35.13 34.65 34.69 139,945 -0.33(-0.94%)
Apr 02, 2013 35.22 35.22 34.92 35.02 148,332 +0.00(+0.00%)
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.