Skip to main content

National Health Investors (NY: NHI )

62.36 +0.54 (+0.87%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 60.68 61.07 59.99 60.60 443,724 -0.23(-0.38%)
Apr 29, 2021 61.05 61.71 60.34 60.83 247,490 +0.03(+0.05%)
Apr 28, 2021 60.37 61.21 60.24 60.80 193,666 +0.33(+0.55%)
Apr 27, 2021 61.25 61.28 60.28 60.47 192,790 -0.68(-1.11%)
Apr 26, 2021 60.50 61.47 60.16 61.15 414,735 +1.14(+1.90%)
Apr 23, 2021 60.87 60.98 59.92 60.01 326,342 -0.50(-0.82%)
Apr 22, 2021 61.65 61.67 60.23 60.50 361,938 -1.03(-1.68%)
Apr 21, 2021 60.99 61.87 60.78 61.53 189,367 +0.72(+1.18%)
Apr 20, 2021 60.35 61.46 60.15 60.82 344,749 +0.33(+0.55%)
Apr 19, 2021 60.96 61.01 60.15 60.49 282,469 -0.45(-0.73%)
Apr 16, 2021 61.92 61.92 60.51 60.93 352,266 -0.66(-1.07%)
Apr 15, 2021 61.01 61.65 60.68 61.59 167,629 +0.84(+1.39%)
Apr 14, 2021 61.29 61.64 60.69 60.75 111,876 -0.64(-1.05%)
Apr 13, 2021 61.48 61.61 61.09 61.39 198,914 +0.00(+0.00%)
Apr 12, 2021 61.45 61.52 60.74 61.39 252,985 +0.07(+0.11%)
Apr 09, 2021 61.51 61.84 61.09 61.33 147,544 -0.26(-0.43%)
Apr 08, 2021 61.28 61.92 60.96 61.59 340,382 +0.36(+0.59%)
Apr 07, 2021 61.72 61.99 61.08 61.23 235,544 -0.29(-0.47%)
Apr 06, 2021 61.69 62.26 61.29 61.52 437,139 -0.12(-0.20%)
Apr 05, 2021 61.92 62.12 60.77 61.64 283,581 -0.15(-0.24%)
Apr 01, 2021 60.01 61.80 59.76 61.79 386,669 +2.12(+3.56%)
Mar 31, 2021 59.99 60.80 59.44 59.67 562,855 -0.49(-0.81%)
Mar 30, 2021 60.08 60.73 59.77 60.16 299,090 -0.49(-0.81%)
Mar 29, 2021 61.93 62.23 60.31 60.65 316,645 -1.27(-2.05%)
Mar 26, 2021 60.56 61.94 60.27 61.92 406,734 +1.90(+3.17%)
Mar 25, 2021 59.57 60.34 58.65 60.01 340,166 +0.33(+0.56%)
Mar 24, 2021 59.60 61.14 59.60 59.68 356,943 +0.09(+0.15%)
Mar 23, 2021 59.07 60.22 59.07 59.59 340,336 +0.06(+0.10%)
Mar 22, 2021 59.88 60.18 58.87 59.53 385,765 -0.38(-0.64%)
Mar 19, 2021 61.28 61.93 59.79 59.92 816,542 -1.36(-2.22%)
Mar 18, 2021 61.97 62.47 60.89 61.27 374,064 -0.93(-1.49%)
Mar 17, 2021 61.45 62.36 60.68 62.20 378,833 +0.59(+0.95%)
Mar 16, 2021 63.19 63.30 60.41 61.62 605,986 -1.68(-2.66%)
Mar 15, 2021 62.07 63.89 62.07 63.30 443,470 +1.34(+2.17%)
Mar 12, 2021 60.27 61.99 59.98 61.96 557,968 +1.80(+2.99%)
Mar 11, 2021 60.80 61.35 60.05 60.16 331,427 -0.57(-0.94%)
Mar 10, 2021 59.37 60.91 59.00 60.73 533,858 +1.56(+2.64%)
Mar 09, 2021 59.69 60.32 59.05 59.17 523,184 -0.59(-0.98%)
Mar 08, 2021 58.28 60.25 57.74 59.75 575,122 +1.98(+3.42%)
Mar 05, 2021 57.55 58.23 56.61 57.78 564,485 +0.75(+1.31%)
Mar 04, 2021 57.02 58.29 56.31 57.03 466,748 +0.07(+0.11%)
Mar 03, 2021 56.07 57.47 55.66 56.96 404,757 +0.90(+1.61%)
Mar 02, 2021 55.91 56.56 55.34 56.06 555,487 -0.06(-0.10%)
Mar 01, 2021 56.66 57.35 56.07 56.12 386,461 +0.59(+1.07%)
Feb 26, 2021 56.40 56.88 55.52 55.52 395,791 -0.76(-1.34%)
Feb 25, 2021 57.97 58.28 56.08 56.28 228,714 -1.39(-2.41%)
Feb 24, 2021 55.15 57.70 55.15 57.67 341,993 +2.53(+4.59%)
Feb 23, 2021 56.36 58.47 55.04 55.14 544,295 -1.62(-2.85%)
Feb 22, 2021 55.49 57.40 55.39 56.76 386,654 +1.27(+2.29%)
Feb 19, 2021 55.79 55.86 55.36 55.49 208,285 -0.11(-0.19%)
Feb 18, 2021 55.30 56.12 55.30 55.60 345,889 +0.11(+0.21%)
Feb 17, 2021 55.85 56.34 55.37 55.48 295,461 -0.63(-1.12%)
Feb 16, 2021 57.34 57.34 55.78 56.11 300,449 -0.89(-1.56%)
Feb 12, 2021 57.11 57.42 56.37 57.00 391,365 -0.32(-0.55%)
Feb 11, 2021 56.75 57.47 56.54 57.31 264,882 +0.65(+1.15%)
Feb 10, 2021 56.32 56.99 55.91 56.66 313,586 +0.62(+1.10%)
Feb 09, 2021 55.52 56.11 55.08 56.05 258,115 +0.74(+1.34%)
Feb 08, 2021 55.56 55.63 54.92 55.30 266,409 -0.36(-0.64%)
Feb 05, 2021 55.63 55.91 55.21 55.66 281,689 +0.26(+0.47%)
Feb 04, 2021 54.78 55.40 54.49 55.40 485,718 +0.77(+1.41%)
Feb 03, 2021 54.08 54.66 53.47 54.63 268,072 +0.05(+0.09%)
Feb 02, 2021 54.97 54.97 53.95 54.58 295,631 -0.17(-0.31%)
Feb 01, 2021 52.87 54.78 52.69 54.75 378,714 +2.02(+3.82%)
Jan 29, 2021 52.34 53.88 52.05 52.73 424,317 -0.63(-1.17%)
Jan 28, 2021 52.75 54.04 52.62 53.36 275,238 +0.69(+1.31%)
Jan 27, 2021 53.42 53.79 52.57 52.67 409,287 -1.26(-2.34%)
Jan 26, 2021 54.55 54.97 53.71 53.93 178,390 -0.55(-1.01%)
Jan 25, 2021 54.32 54.95 53.49 54.48 292,698 +0.16(+0.30%)
Jan 22, 2021 53.21 54.41 53.04 54.32 296,321 +0.78(+1.46%)
Jan 21, 2021 53.84 54.07 53.26 53.54 330,731 -0.58(-1.07%)
Jan 20, 2021 53.43 54.59 53.42 54.12 264,023 +0.72(+1.34%)
Jan 19, 2021 55.51 55.51 53.39 53.40 434,840 -1.78(-3.23%)
Jan 15, 2021 54.44 55.40 54.13 55.18 324,354 +0.47(+0.86%)
Jan 14, 2021 55.01 55.26 54.28 54.71 258,093 +0.28(+0.52%)
Jan 13, 2021 53.07 54.70 53.07 54.43 433,800 +0.59(+1.10%)
Jan 12, 2021 53.54 53.88 53.00 53.83 353,365 +0.54(+1.01%)
Jan 11, 2021 54.09 54.49 53.08 53.30 383,531 -0.89(-1.64%)
Jan 08, 2021 53.42 54.44 53.30 54.18 314,764 -0.18(-0.33%)
Jan 07, 2021 55.54 55.70 54.09 54.36 531,006 -1.57(-2.81%)
Jan 06, 2021 55.39 56.37 55.00 55.93 368,446 +1.17(+2.14%)
Jan 05, 2021 54.36 55.30 54.22 54.76 329,393 +0.60(+1.11%)
Jan 04, 2021 56.28 56.65 54.10 54.16 451,099 -2.10(-3.73%)
Dec 31, 2020 56.26 56.26 56.26 387,606 -0.11(-0.20%)
Dec 30, 2020 56.52 57.33 56.16 56.37 387,606 -0.06(-0.11%)
Dec 29, 2020 56.93 57.37 56.30 56.43 317,257 -0.44(-0.77%)
Dec 28, 2020 56.04 56.98 55.79 56.87 371,809 +1.06(+1.91%)
Dec 24, 2020 55.88 56.16 55.42 55.81 107,671 +0.13(+0.23%)
Dec 23, 2020 56.37 57.04 55.24 55.68 320,860 -0.40(-0.71%)
Dec 22, 2020 55.56 56.41 54.90 56.08 330,681 +0.57(+1.02%)
Dec 21, 2020 55.48 56.08 54.74 55.51 405,693 -0.57(-1.01%)
Dec 18, 2020 56.23 56.57 55.50 56.08 984,403 +0.14(+0.26%)
Dec 17, 2020 55.19 56.10 54.44 55.94 348,786 +0.84(+1.53%)
Dec 16, 2020 55.28 55.54 54.95 55.10 317,419 +0.06(+0.10%)
Dec 15, 2020 54.16 55.21 53.54 55.04 475,453 +1.58(+2.95%)
Dec 14, 2020 54.69 54.99 53.42 53.46 295,069 -0.20(-0.37%)
Dec 11, 2020 52.97 53.98 52.85 53.66 239,074 +0.48(+0.90%)
Dec 10, 2020 53.96 54.31 53.17 53.18 338,700 -1.15(-2.12%)
Dec 09, 2020 53.70 54.48 53.31 54.34 267,166 +0.77(+1.43%)
Dec 08, 2020 53.13 53.64 52.96 53.57 308,490 +0.42(+0.78%)
Dec 07, 2020 53.05 53.64 52.62 53.15 381,364 -0.09(-0.17%)
Dec 04, 2020 53.42 53.91 52.94 53.24 309,148 +0.31(+0.59%)
Dec 03, 2020 52.64 53.17 52.52 52.93 363,632 +0.32(+0.61%)
Dec 02, 2020 51.95 53.03 51.72 52.61 388,580 +0.20(+0.38%)
Dec 01, 2020 52.29 52.89 51.66 52.41 354,557 +0.64(+1.24%)
Nov 30, 2020 52.45 52.97 51.75 51.77 678,718 -0.83(-1.58%)
Nov 27, 2020 53.48 53.72 52.11 52.60 174,122 -0.40(-0.76%)
Nov 25, 2020 53.46 53.55 52.74 53.00 261,433 -0.48(-0.90%)
Nov 24, 2020 52.65 53.81 52.64 53.48 344,183 +1.59(+3.07%)
Nov 23, 2020 52.29 52.97 51.81 51.89 306,572 +0.03(+0.06%)
Nov 20, 2020 52.23 52.23 51.30 51.85 326,635 -0.62(-1.17%)
Nov 19, 2020 51.00 52.70 50.40 52.47 675,610 +1.25(+2.44%)
Nov 18, 2020 53.01 53.58 51.15 51.22 664,902 -2.06(-3.86%)
Nov 17, 2020 52.92 53.75 52.19 53.28 467,549 -0.23(-0.43%)
Nov 16, 2020 54.68 55.11 52.69 53.51 442,157 +0.39(+0.74%)
Nov 13, 2020 50.95 53.29 50.95 53.12 418,443 +2.51(+4.95%)
Nov 12, 2020 51.07 51.47 49.73 50.61 278,565 -0.90(-1.76%)
Nov 11, 2020 51.80 51.80 49.63 51.52 380,570 -0.20(-0.39%)
Nov 10, 2020 51.02 52.20 50.27 51.72 438,096 +1.18(+2.34%)
Nov 09, 2020 49.38 52.28 48.33 50.53 780,141 +5.52(+12.27%)
Nov 06, 2020 46.29 46.84 44.92 45.01 373,725 -1.02(-2.23%)
Nov 05, 2020 46.71 47.05 45.74 46.03 235,273 -0.52(-1.12%)
Nov 04, 2020 47.26 47.80 46.34 46.55 249,184 -1.22(-2.56%)
Nov 03, 2020 47.81 48.08 47.03 47.78 326,068 +0.79(+1.69%)
Nov 02, 2020 45.11 47.03 44.91 46.99 395,774 +2.11(+4.71%)
Oct 30, 2020 45.00 45.23 44.08 44.87 331,881 -0.29(-0.64%)
Oct 29, 2020 43.49 45.35 42.99 45.16 364,558 +1.45(+3.32%)
Oct 28, 2020 43.94 44.60 43.52 43.71 353,954 -1.05(-2.34%)
Oct 27, 2020 45.17 46.23 44.75 44.76 346,976 -0.54(-1.18%)
Oct 26, 2020 45.23 46.03 44.75 45.30 428,079 -0.26(-0.58%)
Oct 23, 2020 45.83 46.48 45.11 45.56 495,136 +0.06(+0.12%)
Oct 22, 2020 44.84 45.51 44.67 45.51 1,192,267 +0.64(+1.43%)
Oct 21, 2020 45.82 46.07 44.75 44.86 980,106 -0.96(-2.10%)
Oct 20, 2020 45.94 46.43 45.31 45.83 719,952 +0.46(+1.02%)
Oct 19, 2020 47.27 47.57 45.23 45.36 447,964 -1.68(-3.57%)
Oct 16, 2020 48.08 48.11 47.02 47.04 313,020 -1.28(-2.65%)
Oct 15, 2020 47.10 49.00 47.02 48.32 243,517 +0.95(+2.01%)
Oct 14, 2020 47.82 48.50 47.33 47.37 226,054 -0.59(-1.24%)
Oct 13, 2020 49.26 49.52 47.76 47.96 372,431 -1.60(-3.23%)
Oct 12, 2020 48.90 49.72 48.45 49.56 254,106 +0.62(+1.28%)
Oct 09, 2020 50.27 50.27 48.85 48.94 235,202 -0.86(-1.74%)
Oct 08, 2020 49.74 50.42 49.57 49.80 248,896 +0.38(+0.78%)
Oct 07, 2020 50.36 50.62 49.40 49.42 287,480 -0.65(-1.30%)
Oct 06, 2020 50.97 51.23 49.83 50.07 302,926 -0.63(-1.25%)
Oct 05, 2020 51.07 51.44 49.72 50.70 221,262 -0.12(-0.24%)
Oct 02, 2020 48.51 51.02 48.16 50.82 307,149 +1.36(+2.75%)
Oct 01, 2020 48.28 49.54 47.78 49.46 296,648 +1.21(+2.51%)
Sep 30, 2020 48.46 49.70 47.63 48.25 357,927 -0.26(-0.53%)
Sep 29, 2020 48.83 48.84 47.32 48.51 282,836 -0.09(-0.19%)
Sep 28, 2020 47.89 48.84 47.76 48.60 296,142 +1.62(+3.45%)
Sep 25, 2020 45.71 47.04 45.35 46.98 427,441 +0.91(+1.98%)
Sep 24, 2020 45.56 47.07 45.13 46.07 365,699 +0.65(+1.44%)
Sep 23, 2020 47.60 48.17 45.37 45.42 409,936 -2.37(-4.95%)
Sep 22, 2020 47.30 48.33 47.19 47.78 243,129 +0.69(+1.47%)
Sep 21, 2020 47.98 48.58 46.90 47.09 527,207 -2.07(-4.21%)
Sep 18, 2020 50.38 50.38 48.59 49.16 1,254,218 -1.00(-1.99%)
Sep 17, 2020 50.54 50.96 49.88 50.16 238,777 -0.73(-1.44%)
Sep 16, 2020 51.46 51.73 50.78 50.89 403,436 -0.13(-0.26%)
Sep 15, 2020 51.37 52.11 50.97 51.02 222,824 -0.24(-0.46%)
Sep 14, 2020 50.24 51.86 50.10 51.26 497,102 +1.42(+2.84%)
Sep 11, 2020 51.00 51.00 49.25 49.84 228,409 -1.16(-2.27%)
Sep 10, 2020 50.94 51.51 50.72 51.00 332,127 -0.12(-0.23%)
Sep 09, 2020 51.28 52.14 50.30 51.12 301,423 +0.22(+0.43%)
Sep 08, 2020 49.80 51.32 49.29 50.90 399,529 +0.61(+1.20%)
Sep 04, 2020 51.19 51.54 49.65 50.29 257,660 -0.51(-1.01%)
Sep 03, 2020 50.65 51.46 49.95 50.80 315,683 +0.42(+0.83%)
Sep 02, 2020 48.93 50.53 48.55 50.39 368,968 +1.18(+2.40%)
Sep 01, 2020 48.44 49.44 47.96 49.21 194,926 +0.26(+0.53%)
Aug 31, 2020 49.54 49.64 48.63 48.95 301,433 -0.68(-1.38%)
Aug 28, 2020 49.73 49.73 49.00 49.63 284,240 -0.03(-0.06%)
Aug 27, 2020 48.63 49.76 48.63 49.66 281,556 +1.29(+2.67%)
Aug 26, 2020 48.90 49.41 48.15 48.37 200,500 -0.78(-1.58%)
Aug 25, 2020 49.80 49.95 48.53 49.15 197,186 -0.66(-1.33%)
Aug 24, 2020 49.24 49.86 48.36 49.81 236,905 +0.57(+1.15%)
Aug 21, 2020 49.05 49.55 48.48 49.25 247,994 -0.19(-0.38%)
Aug 20, 2020 47.71 49.64 47.55 49.44 417,285 +1.56(+3.27%)
Aug 19, 2020 48.84 49.14 47.71 47.87 261,437 -1.21(-2.47%)
Aug 18, 2020 50.24 50.24 48.74 49.08 298,955 -1.25(-2.48%)
Aug 17, 2020 50.21 50.61 49.74 50.33 188,284 +0.15(+0.30%)
Aug 14, 2020 50.34 51.08 49.95 50.18 176,648 -0.14(-0.28%)
Aug 13, 2020 51.70 52.75 50.12 50.32 254,708 -1.93(-3.69%)
Aug 12, 2020 52.34 52.39 51.37 52.25 225,099 +0.60(+1.16%)
Aug 11, 2020 53.31 54.89 51.33 51.65 490,484 -0.44(-0.85%)
Aug 10, 2020 51.61 52.62 50.91 52.09 455,038 +0.47(+0.91%)
Aug 07, 2020 49.88 51.72 49.55 51.62 433,164 +1.53(+3.06%)
Aug 06, 2020 48.80 50.58 48.80 50.09 329,747 +1.06(+2.17%)
Aug 05, 2020 49.23 49.66 48.46 49.03 394,633 +0.21(+0.43%)
Aug 04, 2020 48.21 48.95 48.02 48.81 395,313 +0.52(+1.07%)
Aug 03, 2020 48.55 48.55 47.19 48.30 306,325 -0.46(-0.94%)
Jul 31, 2020 49.86 49.86 47.85 48.75 492,937 -1.21(-2.42%)
Jul 30, 2020 49.29 49.99 48.75 49.96 229,892 -0.17(-0.33%)
Jul 29, 2020 49.14 50.21 49.03 50.13 272,414 +1.42(+2.91%)
Jul 28, 2020 47.15 49.01 47.04 48.71 245,979 +1.27(+2.69%)
Jul 27, 2020 46.36 47.45 45.76 47.44 213,791 +0.93(+2.00%)
Jul 24, 2020 47.63 47.88 46.38 46.51 173,469 -1.12(-2.34%)
Jul 23, 2020 46.89 48.26 46.89 47.63 424,855 +0.09(+0.20%)
Jul 22, 2020 45.92 47.92 45.49 47.53 278,427 +1.60(+3.49%)
Jul 21, 2020 46.30 46.87 45.79 45.93 319,234 +0.06(+0.14%)
Jul 20, 2020 46.62 46.72 45.61 45.87 392,011 -0.88(-1.88%)
Jul 17, 2020 45.36 46.86 45.02 46.75 398,572 +1.63(+3.61%)
Jul 16, 2020 44.81 45.57 44.66 45.12 430,025 +0.01(+0.02%)
Jul 15, 2020 45.81 46.27 44.63 45.11 469,356 +0.77(+1.74%)
Jul 14, 2020 44.06 44.91 43.75 44.34 282,668 +0.36(+0.82%)
Jul 13, 2020 44.27 45.26 43.47 43.98 293,004 -0.24(-0.55%)
Jul 10, 2020 44.31 44.93 43.64 44.22 673,401 -0.03(-0.07%)
Jul 09, 2020 44.91 45.14 43.38 44.25 426,567 -0.79(-1.75%)
Jul 08, 2020 45.67 45.93 44.20 45.04 466,502 -0.74(-1.61%)
Jul 07, 2020 46.39 46.56 45.68 45.78 287,244 -1.53(-3.24%)
Jul 06, 2020 49.73 49.92 47.28 47.31 353,675 -0.91(-1.89%)
Jul 02, 2020 50.43 50.67 48.10 48.22 275,592 -1.16(-2.34%)
Jul 01, 2020 47.81 49.77 47.65 49.38 286,168 +1.64(+3.43%)
Jun 30, 2020 47.30 48.31 46.71 47.74 384,683 +0.29(+0.61%)
Jun 29, 2020 46.22 47.50 45.19 47.45 404,740 +1.88(+4.13%)
Jun 26, 2020 45.60 46.21 44.91 45.57 525,123 -0.45(-0.97%)
Jun 25, 2020 43.93 46.05 43.70 46.02 457,905 +1.69(+3.81%)
Jun 24, 2020 44.89 45.37 42.65 44.33 515,263 -1.42(-3.10%)
Jun 23, 2020 46.76 46.76 45.12 45.75 444,806 -0.22(-0.47%)
Jun 22, 2020 46.27 46.91 45.17 45.97 434,119 -0.28(-0.60%)
Jun 19, 2020 48.54 49.38 46.07 46.24 2,314,715 -2.69(-5.50%)
Jun 18, 2020 47.42 49.39 47.21 48.94 471,421 +0.52(+1.07%)
Jun 17, 2020 50.23 50.87 48.37 48.42 442,110 -1.38(-2.77%)
Jun 16, 2020 49.79 50.73 48.91 49.80 629,454 +2.77(+5.89%)
Jun 15, 2020 44.11 47.33 43.60 47.03 806,647 +1.36(+2.97%)
Jun 12, 2020 46.30 46.91 44.14 45.67 334,746 +1.63(+3.70%)
Jun 11, 2020 45.91 47.01 43.79 44.04 487,684 -4.44(-9.15%)
Jun 10, 2020 50.16 50.22 47.80 48.48 258,134 -2.18(-4.30%)
Jun 09, 2020 51.21 51.70 50.12 50.66 271,033 -1.90(-3.61%)
Jun 08, 2020 50.97 52.58 50.60 52.56 350,601 +2.21(+4.38%)
Jun 05, 2020 49.43 51.42 48.97 50.35 421,446 +3.00(+6.34%)
Jun 04, 2020 47.02 47.62 46.15 47.35 324,171 -0.13(-0.28%)
Jun 03, 2020 45.81 48.10 45.44 47.48 466,768 +2.63(+5.87%)
Jun 02, 2020 44.41 45.01 43.82 44.85 451,204 +1.10(+2.50%)
Jun 01, 2020 42.89 44.23 42.89 43.75 316,585 +0.93(+2.18%)
May 29, 2020 43.87 44.08 42.81 42.82 479,505 -1.79(-4.01%)
May 28, 2020 46.08 46.09 44.28 44.61 332,154 -0.76(-1.67%)
May 27, 2020 45.26 45.94 43.98 45.36 438,948 +1.55(+3.54%)
May 26, 2020 43.50 44.26 42.82 43.81 416,585 +2.93(+7.17%)
May 22, 2020 41.51 41.59 40.46 40.88 331,118 -0.70(-1.69%)
May 21, 2020 40.90 42.34 40.90 41.58 164,198 +0.37(+0.90%)
May 20, 2020 42.33 42.70 40.85 41.21 362,336 -0.59(-1.40%)
May 19, 2020 42.36 42.98 41.01 41.80 370,397 -0.56(-1.33%)
May 18, 2020 38.06 42.59 36.95 42.36 655,252 +6.30(+17.46%)
May 15, 2020 36.39 37.50 35.76 36.07 677,917 -0.63(-1.72%)
May 14, 2020 35.72 36.88 34.16 36.70 507,880 -0.14(-0.38%)
May 13, 2020 38.40 38.40 36.53 36.84 578,386 -2.12(-5.45%)
May 12, 2020 39.93 40.72 37.87 38.96 840,251 -1.00(-2.49%)
May 11, 2020 40.02 40.93 38.77 39.95 701,668 -0.71(-1.75%)
May 08, 2020 39.10 40.77 38.03 40.66 558,170 +2.72(+7.16%)
May 07, 2020 39.04 39.95 37.57 37.95 660,999 -0.69(-1.80%)
May 06, 2020 40.75 41.21 38.39 38.64 376,387 -2.01(-4.94%)
May 05, 2020 41.19 42.15 40.60 40.65 387,134 +0.46(+1.15%)
May 04, 2020 40.43 40.90 39.35 40.19 513,392 -1.30(-3.12%)
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.