Skip to main content

National Health Investors (NY: NHI )

62.32 +0.50 (+0.81%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.28 17.81 17.22 17.48 455,650 +0.18(+1.02%)
Mar 30, 2010 17.10 17.32 17.05 17.30 354,647 +0.21(+1.21%)
Mar 29, 2010 17.29 17.38 16.91 17.10 241,204 -0.03(-0.17%)
Mar 26, 2010 17.32 17.37 17.06 17.12 305,711 -0.11(-0.62%)
Mar 25, 2010 17.21 17.53 17.09 17.23 342,778 +0.15(+0.86%)
Mar 24, 2010 16.99 17.20 16.90 17.08 298,559 +0.10(+0.58%)
Mar 23, 2010 16.78 17.02 16.64 16.99 300,383 +0.20(+1.19%)
Mar 22, 2010 16.40 16.79 16.29 16.79 138,309 +0.20(+1.23%)
Mar 19, 2010 16.64 16.67 16.44 16.58 424,444 -0.09(-0.53%)
Mar 18, 2010 16.67 16.73 16.53 16.67 201,191 +0.02(+0.13%)
Mar 17, 2010 16.60 16.69 16.54 16.65 201,457 +0.10(+0.59%)
Mar 16, 2010 16.36 16.56 16.24 16.55 191,944 +0.20(+1.25%)
Mar 15, 2010 16.29 16.41 16.25 16.35 189,819 -0.13(-0.78%)
Mar 12, 2010 16.47 16.51 16.26 16.48 320,510 +0.02(+0.13%)
Mar 11, 2010 16.27 16.46 16.21 16.45 278,902 +0.13(+0.79%)
Mar 10, 2010 15.98 16.37 15.91 16.33 332,430 +0.35(+2.17%)
Mar 09, 2010 15.49 16.04 15.49 15.98 374,508 +0.41(+2.62%)
Mar 08, 2010 15.29 15.64 15.25 15.57 310,682 +0.32(+2.07%)
Mar 05, 2010 15.02 15.34 14.93 15.25 406,521 +0.27(+1.81%)
Mar 04, 2010 15.15 15.15 14.88 14.98 373,481 -0.17(-1.14%)
Mar 03, 2010 15.30 15.35 15.10 15.16 249,834 -0.16(-1.04%)
Mar 02, 2010 15.52 15.52 15.26 15.32 246,059 -0.20(-1.29%)
Mar 01, 2010 15.52 15.69 15.43 15.52 213,352 +0.05(+0.34%)
Feb 26, 2010 15.70 15.78 15.41 15.46 443,478 -0.31(-1.94%)
Feb 25, 2010 15.81 15.89 15.68 15.77 315,535 -0.22(-1.36%)
Feb 24, 2010 15.77 16.09 15.70 15.99 277,455 +0.24(+1.52%)
Feb 23, 2010 15.80 15.94 15.69 15.75 465,737 -0.34(-2.13%)
Feb 22, 2010 16.11 16.11 15.95 16.09 177,782 +0.08(+0.47%)
Feb 19, 2010 15.94 16.21 15.94 16.01 271,661 -0.01(-0.06%)
Feb 18, 2010 15.84 16.06 15.84 16.02 197,707 +0.12(+0.78%)
Feb 17, 2010 15.93 16.06 15.82 15.90 112,977 -0.01(-0.08%)
Feb 16, 2010 15.80 15.94 15.69 15.91 183,986 +0.20(+1.24%)
Feb 12, 2010 15.29 15.72 15.72 15.72 411,505 +0.30(+1.96%)
Feb 11, 2010 14.97 15.44 14.88 15.41 309,268 +0.41(+2.72%)
Feb 10, 2010 14.80 15.14 14.68 15.01 379,388 +0.25(+1.72%)
Feb 09, 2010 14.59 14.84 14.45 14.75 397,579 +0.31(+2.12%)
Feb 08, 2010 14.35 14.66 14.31 14.45 309,002 +0.16(+1.09%)
Feb 05, 2010 14.30 14.35 14.06 14.29 271,276 +0.06(+0.44%)
Feb 04, 2010 14.67 14.69 14.18 14.23 363,837 -0.52(-3.50%)
Feb 03, 2010 14.95 14.95 14.61 14.74 210,732 -0.32(-2.12%)
Feb 02, 2010 15.16 15.21 15.05 15.06 232,952 -0.16(-1.05%)
Feb 01, 2010 15.25 15.25 15.15 15.22 188,247 +0.11(+0.73%)
Jan 29, 2010 14.97 15.22 14.83 15.11 349,421 +0.28(+1.86%)
Jan 28, 2010 15.09 15.10 14.78 14.84 198,549 -0.26(-1.71%)
Jan 27, 2010 15.04 15.16 14.89 15.09 180,423 -0.04(-0.23%)
Jan 26, 2010 15.15 15.29 14.98 15.13 199,622 -0.03(-0.21%)
Jan 25, 2010 15.18 15.25 14.95 15.16 245,462 +0.01(+0.06%)
Jan 22, 2010 15.21 15.31 15.08 15.15 359,506 -0.01(-0.09%)
Jan 21, 2010 15.29 15.37 15.16 15.17 350,036 -0.11(-0.70%)
Jan 20, 2010 15.40 15.45 15.15 15.27 301,524 -0.28(-1.80%)
Jan 19, 2010 15.36 15.55 15.30 15.55 343,129 +0.27(+1.74%)
Jan 15, 2010 15.45 15.29 15.29 15.29 341,270 -0.13(-0.86%)
Jan 14, 2010 15.50 15.51 15.31 15.42 161,599 -0.13(-0.83%)
Jan 13, 2010 15.41 15.61 15.37 15.55 225,994 +0.16(+1.04%)
Jan 12, 2010 15.39 15.53 15.29 15.39 161,342 -0.08(-0.52%)
Jan 11, 2010 15.49 15.57 15.38 15.47 155,649 +0.03(+0.17%)
Jan 08, 2010 15.36 15.45 15.15 15.44 193,081 +0.05(+0.35%)
Jan 07, 2010 15.43 15.51 15.02 15.39 258,084 -0.08(-0.52%)
Jan 06, 2010 15.89 15.97 15.36 15.47 426,342 -0.45(-2.82%)
Jan 05, 2010 16.01 16.04 15.70 15.92 274,071 -0.14(-0.86%)
Jan 04, 2010 16.46 16.49 15.98 16.05 394,079 -0.38(-2.30%)
Dec 31, 2009 16.69 16.43 16.43 16.43 319,884 -0.29(-1.73%)
Dec 30, 2009 16.21 16.74 16.15 16.72 369,683 +0.45(+2.79%)
Dec 29, 2009 16.44 16.44 16.24 16.27 173,019 -0.36(-2.16%)
Dec 28, 2009 16.50 16.75 16.50 16.63 273,880 +0.14(+0.84%)
Dec 24, 2009 16.49 16.54 16.41 16.49 163,352 +0.12(+0.73%)
Dec 23, 2009 16.26 16.44 16.17 16.37 199,787 +0.22(+1.35%)
Dec 22, 2009 16.11 16.19 15.95 16.15 333,346 +0.04(+0.28%)
Dec 21, 2009 16.13 16.21 15.88 16.11 319,472 +0.03(+0.17%)
Dec 18, 2009 15.95 16.13 15.61 16.08 1,285,906 +0.28(+1.74%)
Dec 17, 2009 15.98 16.03 15.57 15.81 282,477 -0.01(-0.06%)
Dec 16, 2009 15.94 16.09 15.79 15.81 558,976 -0.04(-0.22%)
Dec 15, 2009 15.89 15.92 15.81 15.85 367,639 -0.11(-0.70%)
Dec 14, 2009 15.60 15.97 15.60 15.96 246,873 +0.38(+2.45%)
Dec 11, 2009 15.67 15.71 15.56 15.58 293,393 -0.05(-0.34%)
Dec 10, 2009 15.68 15.73 15.46 15.63 201,918 -0.03(-0.17%)
Dec 09, 2009 15.57 15.74 15.49 15.66 179,182 +0.05(+0.31%)
Dec 08, 2009 15.77 15.85 15.56 15.61 210,534 -0.24(-1.51%)
Dec 07, 2009 15.76 15.90 15.55 15.85 518,285 +0.47(+3.03%)
Dec 04, 2009 15.31 15.50 15.15 15.38 333,402 +0.41(+2.73%)
Dec 03, 2009 15.18 15.36 14.94 14.97 237,493 -0.11(-0.71%)
Dec 02, 2009 14.85 15.13 14.81 15.08 266,021 +0.24(+1.59%)
Dec 01, 2009 14.84 14.86 14.62 14.85 310,236 +0.19(+1.30%)
Nov 30, 2009 14.39 14.72 14.23 14.65 356,564 +0.28(+1.98%)
Nov 27, 2009 14.45 14.65 14.35 14.37 114,674 -0.40(-2.74%)
Nov 25, 2009 14.85 14.86 14.70 14.77 129,644 -0.02(-0.12%)
Nov 24, 2009 14.69 14.84 14.61 14.79 161,434 +0.08(+0.51%)
Nov 23, 2009 14.55 14.85 14.55 14.72 370,093 +0.25(+1.75%)
Nov 20, 2009 14.20 14.50 14.17 14.46 160,093 +0.20(+1.43%)
Nov 19, 2009 14.57 14.66 14.14 14.26 269,027 -0.44(-2.96%)
Nov 18, 2009 14.54 14.71 14.40 14.69 148,263 +0.19(+1.32%)
Nov 17, 2009 14.56 14.73 14.41 14.50 229,765 -0.16(-1.09%)
Nov 16, 2009 14.27 14.68 14.27 14.66 282,248 +0.56(+3.97%)
Nov 13, 2009 14.07 14.22 13.88 14.10 201,691 +0.07(+0.48%)
Nov 12, 2009 14.36 14.44 13.98 14.04 170,578 -0.36(-2.47%)
Nov 11, 2009 14.39 14.46 14.03 14.39 262,886 +0.21(+1.50%)
Nov 10, 2009 14.32 14.44 14.02 14.18 248,298 -0.16(-1.15%)
Nov 09, 2009 13.93 14.36 13.91 14.34 240,496 +0.52(+3.76%)
Nov 06, 2009 13.62 13.92 13.62 13.82 169,685 +0.06(+0.45%)
Nov 05, 2009 13.49 13.79 13.35 13.76 181,114 +0.44(+3.30%)
Nov 04, 2009 13.83 13.93 13.32 13.32 219,801 -0.46(-3.32%)
Nov 03, 2009 13.48 13.78 13.40 13.78 227,097 +0.22(+1.64%)
Nov 02, 2009 13.39 13.74 13.14 13.56 173,746 +0.23(+1.73%)
Oct 30, 2009 13.27 13.48 13.10 13.33 306,323 -0.07(-0.53%)
Oct 29, 2009 13.39 13.45 13.25 13.40 216,713 +0.19(+1.45%)
Oct 28, 2009 13.53 13.72 13.20 13.21 352,982 -0.33(-2.43%)
Oct 27, 2009 13.46 13.84 13.34 13.54 266,710 +0.13(+0.96%)
Oct 26, 2009 13.43 13.66 13.34 13.41 169,862 +0.01(+0.10%)
Oct 23, 2009 13.45 13.50 13.30 13.39 140,999 -0.17(-1.28%)
Oct 22, 2009 13.38 13.66 13.33 13.57 157,135 +0.18(+1.33%)
Oct 21, 2009 13.40 13.82 13.38 13.39 295,784 -0.00(-0.03%)
Oct 20, 2009 13.48 13.52 13.37 13.39 271,825 -0.23(-1.66%)
Oct 19, 2009 13.74 13.82 13.58 13.62 190,100 -0.03(-0.23%)
Oct 16, 2009 13.77 13.85 13.62 13.65 174,477 -0.14(-1.03%)
Oct 15, 2009 13.93 14.03 13.76 13.79 103,286 -0.28(-1.99%)
Oct 14, 2009 13.97 14.11 13.84 14.07 92,048 +0.30(+2.16%)
Oct 13, 2009 13.83 13.92 13.58 13.78 104,013 -0.10(-0.70%)
Oct 12, 2009 13.86 13.99 13.70 13.87 90,949 +0.01(+0.06%)
Oct 09, 2009 13.72 13.91 13.68 13.86 84,070 +0.14(+1.04%)
Oct 08, 2009 13.70 13.86 13.59 13.72 172,616 +0.09(+0.68%)
Oct 07, 2009 13.74 13.85 13.51 13.63 110,041 -0.12(-0.90%)
Oct 06, 2009 13.76 13.96 13.50 13.75 172,028 +0.04(+0.29%)
Oct 05, 2009 13.57 13.76 13.47 13.71 151,829 +0.17(+1.28%)
Oct 02, 2009 13.77 13.82 13.49 13.54 269,601 -0.28(-2.06%)
Oct 01, 2009 14.09 14.11 13.82 13.82 282,178 -0.24(-1.67%)
Sep 30, 2009 14.30 14.37 13.88 14.06 177,726 -0.25(-1.77%)
Sep 29, 2009 14.40 14.54 14.19 14.31 170,713 -0.10(-0.68%)
Sep 28, 2009 14.43 14.53 14.29 14.41 297,861 +0.01(+0.06%)
Sep 25, 2009 14.53 14.62 14.34 14.40 182,489 -0.16(-1.07%)
Sep 24, 2009 14.81 14.89 14.44 14.56 194,661 -0.15(-1.03%)
Sep 23, 2009 15.10 15.11 14.69 14.71 163,638 -0.39(-2.56%)
Sep 22, 2009 15.08 15.14 14.98 15.09 156,579 +0.18(+1.19%)
Sep 21, 2009 14.92 15.09 14.90 14.92 86,575 -0.10(-0.65%)
Sep 18, 2009 15.01 15.10 14.92 15.01 439,939 +0.04(+0.27%)
Sep 17, 2009 14.95 15.18 14.79 14.97 175,558 +0.03(+0.21%)
Sep 16, 2009 14.66 14.95 14.55 14.94 193,463 +0.29(+1.97%)
Sep 15, 2009 14.49 14.66 14.41 14.65 203,958 +0.11(+0.73%)
Sep 14, 2009 14.42 14.59 14.29 14.55 211,862 +0.06(+0.40%)
Sep 11, 2009 14.62 14.64 14.39 14.49 115,743 -0.16(-1.06%)
Sep 10, 2009 14.62 14.69 14.39 14.65 132,062 +0.05(+0.33%)
Sep 09, 2009 14.47 14.66 14.36 14.60 138,160 +0.10(+0.67%)
Sep 08, 2009 14.17 14.50 14.04 14.50 167,190 +0.37(+2.61%)
Sep 04, 2009 13.94 14.13 13.71 14.13 139,099 +0.14(+1.02%)
Sep 03, 2009 14.02 14.16 13.55 13.99 172,796 -0.02(-0.13%)
Sep 02, 2009 14.14 14.28 13.99 14.01 114,082 -0.13(-0.94%)
Sep 01, 2009 14.60 14.76 14.04 14.14 206,657 -0.56(-3.84%)
Aug 31, 2009 14.70 14.87 14.50 14.70 280,775 -0.19(-1.25%)
Aug 28, 2009 15.20 15.27 14.77 14.89 212,875 -0.25(-1.64%)
Aug 27, 2009 15.06 15.22 14.69 15.14 202,177 +0.09(+0.59%)
Aug 26, 2009 14.97 15.15 14.86 15.05 133,117 -0.01(-0.09%)
Aug 25, 2009 15.01 15.13 14.92 15.06 117,175 +0.09(+0.62%)
Aug 24, 2009 15.07 15.07 14.89 14.97 273,934 -0.04(-0.24%)
Aug 21, 2009 14.92 15.36 14.86 15.01 399,846 +0.20(+1.35%)
Aug 20, 2009 14.35 14.83 14.32 14.81 180,580 +0.45(+3.16%)
Aug 19, 2009 14.07 14.41 14.07 14.35 140,008 +0.09(+0.62%)
Aug 18, 2009 14.18 14.34 14.02 14.26 189,227 +0.13(+0.91%)
Aug 17, 2009 14.12 14.28 14.04 14.14 219,439 -0.22(-1.55%)
Aug 14, 2009 14.41 14.45 14.13 14.36 193,553 -0.12(-0.83%)
Aug 13, 2009 14.51 14.64 14.34 14.48 159,093 +0.01(+0.09%)
Aug 12, 2009 14.34 14.66 14.27 14.46 203,040 +0.19(+1.31%)
Aug 11, 2009 14.33 14.38 14.21 14.28 311,039 -0.04(-0.28%)
Aug 10, 2009 14.84 14.84 14.07 14.32 164,779 -0.03(-0.22%)
Aug 07, 2009 14.33 14.59 14.22 14.35 358,799 +0.20(+1.38%)
Aug 06, 2009 14.57 14.65 13.98 14.15 287,666 -0.47(-3.19%)
Aug 05, 2009 14.44 14.65 14.31 14.62 231,766 +0.18(+1.26%)
Aug 04, 2009 13.96 14.44 13.88 14.44 164,410 +0.35(+2.49%)
Aug 03, 2009 14.00 14.09 13.77 14.09 166,650 +0.25(+1.83%)
Jul 31, 2009 13.97 14.05 13.82 13.83 420,293 -0.18(-1.30%)
Jul 30, 2009 13.88 14.12 13.80 14.02 272,584 +0.26(+1.87%)
Jul 29, 2009 13.88 13.96 13.60 13.76 104,571 -0.20(-1.46%)
Jul 28, 2009 13.70 13.99 13.59 13.96 209,235 +0.20(+1.48%)
Jul 27, 2009 13.60 13.77 13.53 13.76 126,742 +0.08(+0.62%)
Jul 24, 2009 13.77 13.77 13.49 13.67 125,157 -0.23(-1.66%)
Jul 23, 2009 13.40 13.91 13.34 13.90 340,158 +0.44(+3.27%)
Jul 22, 2009 13.30 13.52 13.23 13.46 161,605 +0.13(+0.97%)
Jul 21, 2009 13.32 13.37 13.02 13.34 155,467 +0.05(+0.37%)
Jul 20, 2009 13.22 13.32 12.98 13.29 118,692 +0.16(+1.25%)
Jul 17, 2009 13.27 13.30 12.97 13.12 143,522 -0.14(-1.07%)
Jul 16, 2009 13.13 13.30 12.82 13.26 204,102 +0.14(+1.05%)
Jul 15, 2009 12.67 13.25 12.63 13.13 296,603 +0.58(+4.60%)
Jul 14, 2009 12.55 12.60 12.23 12.55 313,894 -0.47(-3.58%)
Jul 13, 2009 12.79 13.06 12.77 13.02 299,795 +0.45(+3.61%)
Jul 10, 2009 12.08 12.58 12.06 12.56 340,858 +0.50(+4.16%)
Jul 09, 2009 12.39 12.42 12.04 12.06 130,099 -0.20(-1.67%)
Jul 08, 2009 12.00 12.32 11.77 12.27 239,812 +0.27(+2.26%)
Jul 07, 2009 12.06 12.21 11.96 11.99 200,581 -0.09(-0.77%)
Jul 06, 2009 11.61 12.13 11.60 12.09 234,188 +0.52(+4.45%)
Jul 02, 2009 12.00 12.00 11.57 11.57 168,591 -0.60(-4.96%)
Jul 01, 2009 11.98 12.25 11.98 12.18 198,774 +0.31(+2.62%)
Jun 30, 2009 11.86 12.01 11.81 11.87 371,770 +0.07(+0.56%)
Jun 29, 2009 11.93 11.99 11.66 11.80 156,700 -0.19(-1.59%)
Jun 26, 2009 11.61 12.12 11.54 11.99 1,104,592 +0.10(+0.82%)
Jun 25, 2009 11.65 11.89 11.65 11.89 323,103 +0.17(+1.44%)
Jun 24, 2009 11.68 11.82 11.56 11.72 236,768 +0.19(+1.62%)
Jun 23, 2009 11.67 11.81 11.52 11.54 216,105 -0.03(-0.23%)
Jun 22, 2009 11.65 11.77 11.55 11.56 257,125 -0.20(-1.66%)
Jun 19, 2009 11.89 11.93 11.67 11.76 370,870 +0.00(+0.00%)
Jun 18, 2009 11.59 11.86 11.59 11.76 191,791 +0.19(+1.61%)
Jun 17, 2009 11.72 11.83 11.56 11.57 216,112 -0.11(-0.91%)
Jun 16, 2009 11.92 11.95 11.53 11.68 237,385 -0.08(-0.64%)
Jun 15, 2009 11.91 11.98 11.67 11.75 365,323 -0.19(-1.56%)
Jun 12, 2009 11.62 11.95 11.62 11.94 180,170 +0.28(+2.44%)
Jun 11, 2009 11.89 11.99 11.63 11.66 266,526 -0.12(-0.98%)
Jun 10, 2009 12.05 12.23 11.54 11.77 225,861 -0.28(-2.29%)
Jun 09, 2009 12.17 12.19 12.03 12.05 140,771 -0.08(-0.70%)
Jun 08, 2009 12.24 12.29 12.03 12.13 185,465 -0.08(-0.66%)
Jun 05, 2009 12.38 12.39 12.16 12.21 236,502 -0.09(-0.72%)
Jun 04, 2009 12.26 12.36 12.13 12.30 295,264 +0.12(+0.95%)
Jun 03, 2009 11.92 12.19 11.83 12.19 182,984 +0.19(+1.55%)
Jun 02, 2009 11.79 12.15 11.77 12.00 296,009 +0.16(+1.35%)
Jun 01, 2009 11.94 12.33 11.58 11.84 424,167 +0.10(+0.83%)
May 29, 2009 11.61 11.79 11.39 11.74 521,580 +0.15(+1.26%)
May 28, 2009 11.58 11.69 11.37 11.59 447,786 +0.08(+0.73%)
May 27, 2009 11.61 11.67 11.43 11.51 332,042 -0.21(-1.82%)
May 26, 2009 11.01 11.84 10.98 11.72 365,427 +0.52(+4.64%)
May 22, 2009 11.31 11.36 11.13 11.20 180,130 -0.00(-0.04%)
May 21, 2009 10.93 11.35 10.91 11.21 248,566 +0.18(+1.61%)
May 20, 2009 11.24 11.55 11.00 11.03 258,442 -0.09(-0.80%)
May 19, 2009 11.11 11.23 10.86 11.12 307,341 -0.07(-0.60%)
May 18, 2009 11.07 11.27 10.90 11.19 219,709 +0.24(+2.23%)
May 15, 2009 11.15 11.28 10.84 10.94 273,957 -0.25(-2.22%)
May 14, 2009 11.24 11.53 11.11 11.19 213,946 -0.04(-0.32%)
May 13, 2009 11.34 11.55 11.13 11.23 209,521 -0.34(-2.96%)
May 12, 2009 11.60 11.83 11.33 11.57 225,794 +0.03(+0.27%)
May 11, 2009 11.54 11.65 11.44 11.54 199,003 -0.07(-0.61%)
May 08, 2009 11.50 11.76 11.48 11.61 392,213 +0.35(+3.08%)
May 07, 2009 11.87 11.88 11.25 11.26 356,008 -0.47(-3.98%)
May 06, 2009 11.62 11.88 11.51 11.73 250,014 +0.21(+1.85%)
May 05, 2009 12.21 12.21 11.38 11.51 317,027 -0.75(-6.09%)
May 04, 2009 11.91 12.28 11.87 12.26 150,282 +0.37(+3.14%)
May 01, 2009 11.94 12.19 11.79 11.89 360,672 -0.03(-0.22%)
Apr 30, 2009 12.62 12.65 11.91 11.91 229,733 -0.65(-5.16%)
Apr 29, 2009 12.27 12.69 12.15 12.56 176,972 +0.40(+3.32%)
Apr 28, 2009 11.95 12.47 11.95 12.16 176,350 +0.13(+1.07%)
Apr 27, 2009 12.14 12.40 11.82 12.03 225,972 -0.42(-3.39%)
Apr 24, 2009 12.44 12.80 12.21 12.45 318,732 +0.04(+0.29%)
Apr 23, 2009 12.18 12.42 11.94 12.42 197,112 +0.28(+2.31%)
Apr 22, 2009 12.32 12.68 12.11 12.14 195,712 -0.47(-3.73%)
Apr 21, 2009 12.02 12.74 11.99 12.61 305,902 +0.57(+4.76%)
Apr 20, 2009 12.23 12.57 11.99 12.03 421,245 -0.52(-4.11%)
Apr 17, 2009 12.77 12.77 12.44 12.55 236,444 -0.25(-1.94%)
Apr 16, 2009 12.83 13.05 12.18 12.80 225,580 +0.05(+0.42%)
Apr 15, 2009 11.88 12.80 11.82 12.74 151,279 +0.78(+6.54%)
Apr 14, 2009 12.59 12.59 11.83 11.96 248,348 -0.91(-7.04%)
Apr 13, 2009 12.81 13.04 12.44 12.87 254,984 -0.16(-1.26%)
Apr 09, 2009 12.45 13.09 12.33 13.03 252,389 +0.66(+5.31%)
Apr 08, 2009 12.16 12.38 12.00 12.38 202,378 +0.38(+3.15%)
Apr 07, 2009 12.66 12.70 11.92 12.00 236,613 -0.84(-6.57%)
Apr 06, 2009 12.53 12.93 12.36 12.84 478,127 +0.19(+1.47%)
Apr 03, 2009 12.27 12.66 11.95 12.66 356,123 +0.39(+3.19%)
Apr 02, 2009 12.24 12.36 12.07 12.27 409,936 +0.23(+1.92%)
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.