Chronicle Journal: Finance

National Health Investors (NY: NHI )

70.50 USD +0.38 (+0.54%)
Streaming Delayed Price Updated: 2:44 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 44.50 44.69 44.32 44.43 90,694 -0.11(-0.25%)
Jun 29, 2011 44.53 44.78 44.19 44.54 93,919 +0.25(+0.56%)
Jun 28, 2011 44.08 44.39 43.75 44.29 147,045 -0.30(-0.67%)
Jun 27, 2011 44.39 44.83 44.39 44.59 66,123 +0.31(+0.70%)
Jun 24, 2011 44.74 44.98 44.10 44.28 151,644 -0.26(-0.58%)
Jun 23, 2011 44.35 45.05 43.85 44.54 162,137 -0.29(-0.65%)
Jun 22, 2011 45.06 45.56 44.81 44.83 95,799 -0.30(-0.66%)
Jun 21, 2011 45.24 45.24 44.87 45.13 78,498 +0.20(+0.45%)
Jun 20, 2011 44.85 45.06 44.73 44.93 138,777 +1.33(+3.05%)
Jun 17, 2011 43.85 44.13 43.40 43.60 136,281 +0.00(+0.00%)
Jun 16, 2011 42.98 43.90 42.88 43.60 68,681 +0.76(+1.77%)
Jun 15, 2011 43.50 43.58 42.52 42.84 129,422 -0.99(-2.26%)
Jun 14, 2011 43.53 44.08 43.53 43.83 91,190 +0.67(+1.55%)
Jun 13, 2011 43.73 43.81 42.93 43.16 125,397 -0.38(-0.87%)
Jun 10, 2011 44.75 44.90 43.37 43.54 111,416 -1.32(-2.94%)
Jun 09, 2011 45.35 45.35 44.58 44.86 64,394 -0.39(-0.86%)
Jun 08, 2011 44.99 45.53 44.99 45.25 61,276 +0.04(+0.09%)
Jun 07, 2011 45.45 45.57 45.07 45.21 73,867 +0.03(+0.07%)
Jun 06, 2011 45.17 45.42 45.06 45.18 100,375 -0.01(-0.02%)
Jun 03, 2011 44.95 45.59 44.76 45.19 85,571 -0.12(-0.26%)
May 24, 2011 45.42 45.69 45.00 45.31 76,935 -0.09(-0.20%)
May 23, 2011 45.64 45.86 45.38 45.40 67,473 -0.78(-1.69%)
May 20, 2011 46.62 46.67 45.97 46.18 73,185 -0.62(-1.32%)
May 19, 2011 46.94 46.99 46.28 46.80 64,258 +0.18(+0.39%)
May 18, 2011 46.24 46.68 45.81 46.62 85,411 +0.59(+1.28%)
May 17, 2011 46.03 46.78 45.70 46.03 116,455 -0.32(-0.69%)
May 16, 2011 46.22 46.53 46.03 46.35 90,716 +0.02(+0.04%)
May 13, 2011 47.05 47.34 46.28 46.33 54,199 -0.86(-1.82%)
May 12, 2011 46.62 47.30 46.30 47.19 87,968 +0.52(+1.11%)
May 11, 2011 47.36 47.36 46.48 46.67 76,962 -0.64(-1.35%)
May 10, 2011 46.76 47.39 46.70 47.31 56,165 +0.84(+1.81%)
May 09, 2011 46.61 46.63 46.00 46.47 72,081 -0.11(-0.24%)
May 06, 2011 47.37 47.47 46.35 46.58 54,828 -0.43(-0.91%)
May 05, 2011 47.67 48.52 46.47 47.01 59,606 -0.75(-1.57%)
May 04, 2011 48.31 48.50 47.63 47.76 52,880 -0.51(-1.06%)
May 03, 2011 48.65 48.84 47.83 48.27 58,887 -0.36(-0.74%)
May 02, 2011 48.53 48.64 48.50 48.63 94,121 +0.00(+0.00%)
Apr 29, 2011 49.10 49.21 48.38 48.63 96,136 -0.56(-1.14%)
Apr 28, 2011 48.59 49.55 48.54 49.19 146,886 +0.63(+1.30%)
Apr 27, 2011 48.27 48.60 48.23 48.56 47,465 +0.30(+0.62%)
Apr 26, 2011 47.60 48.48 47.39 48.26 69,527 +0.69(+1.45%)
Apr 25, 2011 47.33 47.59 47.19 47.57 44,642 +0.08(+0.17%)
Apr 21, 2011 47.50 47.50 47.16 47.49 37,325 +0.02(+0.04%)
Apr 20, 2011 47.43 47.50 46.95 47.47 62,467 +0.55(+1.17%)
Apr 19, 2011 46.88 47.09 46.59 46.92 104,158 +0.21(+0.45%)
Apr 18, 2011 46.47 46.75 45.80 46.71 145,163 -0.17(-0.36%)
Apr 15, 2011 46.19 46.94 46.06 46.88 99,775 +0.50(+1.08%)
Apr 14, 2011 45.52 46.43 45.52 46.38 112,346 +0.53(+1.16%)
Apr 13, 2011 46.37 46.47 45.68 45.85 99,536 -0.36(-0.78%)
Apr 12, 2011 46.55 46.82 46.13 46.21 66,506 -0.49(-1.05%)
Apr 11, 2011 46.63 46.82 46.19 46.70 81,041 +0.21(+0.45%)
Apr 08, 2011 47.18 47.18 46.29 46.49 51,683 -0.42(-0.90%)
Apr 07, 2011 47.29 47.52 46.69 46.91 78,073 -0.46(-0.97%)
Apr 06, 2011 47.45 47.45 47.19 47.37 58,331 +0.00(+0.00%)
Apr 05, 2011 47.67 47.76 47.18 47.37 173,013 -0.29(-0.61%)
Apr 04, 2011 47.45 47.82 47.43 47.66 78,618 +0.36(+0.76%)
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.