Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 10.11 10.20 10.05 10.12 145,273 +0.05(+0.50%)
Mar 30, 2005 9.892 10.08 9.892 10.07 126,023 +0.22(+2.21%)
Mar 29, 2005 9.861 9.993 9.818 9.853 1,305,667 -0.20(-1.98%)
Mar 28, 2005 10.19 10.26 9.993 10.05 234,594 -0.08(-0.81%)
Mar 24, 2005 10.17 10.27 10.13 10.13 76,486 +0.00(+0.04%)
Mar 23, 2005 10.14 10.29 10.11 10.13 136,033 -0.02(-0.23%)
Mar 22, 2005 10.26 10.40 10.15 10.15 86,240 -0.18(-1.70%)
Mar 21, 2005 10.17 10.34 10.13 10.33 221,504 +0.12(+1.18%)
Mar 18, 2005 10.27 10.31 10.14 10.21 283,360 -0.03(-0.27%)
Mar 17, 2005 10.18 10.27 10.17 10.23 153,743 +0.07(+0.73%)
Mar 16, 2005 10.23 10.32 10.13 10.16 115,757 -0.07(-0.65%)
Mar 15, 2005 10.36 10.54 10.18 10.23 104,977 -0.18(-1.69%)
Mar 14, 2005 10.23 10.43 10.22 10.40 77,256 +0.18(+1.79%)
Mar 11, 2005 10.33 10.33 10.22 10.22 99,330 -0.09(-0.87%)
Mar 10, 2005 10.39 10.43 10.29 10.31 152,460 -0.07(-0.64%)
Mar 09, 2005 10.51 10.54 10.35 10.38 216,884 -0.18(-1.66%)
Mar 08, 2005 10.52 10.57 10.46 10.55 204,307 +0.04(+0.33%)
Mar 07, 2005 10.58 10.71 10.50 10.52 106,517 -0.02(-0.22%)
Mar 04, 2005 10.32 10.55 10.25 10.54 167,860 +0.28(+2.73%)
Mar 03, 2005 10.24 10.34 10.24 10.26 164,780 +0.01(+0.08%)
Mar 02, 2005 10.25 10.33 10.22 10.25 82,390 -0.04(-0.42%)
Mar 01, 2005 10.16 10.36 10.14 10.29 152,973 +0.17(+1.69%)
Feb 28, 2005 10.27 10.27 10.10 10.12 129,360 -0.15(-1.44%)
Feb 25, 2005 10.03 10.27 10.03 10.27 87,010 +0.22(+2.17%)
Feb 24, 2005 10.01 10.09 9.993 10.05 180,180 +0.04(+0.39%)
Feb 23, 2005 10.15 10.23 10.01 10.01 245,374 -0.04(-0.39%)
Feb 22, 2005 10.37 10.44 10.05 10.05 374,477 -0.32(-3.04%)
Feb 18, 2005 10.48 10.50 10.37 10.37 169,400 -0.02(-0.15%)
Feb 17, 2005 10.48 10.48 10.32 10.38 131,157 -0.06(-0.56%)
Feb 16, 2005 10.38 10.49 10.28 10.44 98,046 +0.10(+0.94%)
Feb 15, 2005 10.38 10.66 10.27 10.34 196,607 +0.03(+0.30%)
Feb 14, 2005 10.26 10.34 10.21 10.31 117,297 +0.05(+0.49%)
Feb 11, 2005 10.21 10.29 10.04 10.26 162,983 +0.09(+0.88%)
Feb 10, 2005 10.11 10.22 10.01 10.17 150,407 +0.04(+0.38%)
Feb 09, 2005 10.14 10.19 10.08 10.13 137,060 -0.01(-0.08%)
Feb 08, 2005 10.17 10.17 9.990 10.14 215,600 +0.00(+0.04%)
Feb 07, 2005 10.21 10.23 10.09 10.14 119,607 -0.11(-1.10%)
Feb 04, 2005 10.15 10.25 10.11 10.25 139,627 +0.12(+1.19%)
Feb 03, 2005 10.13 10.16 10.06 10.13 143,220 +0.00(+0.00%)
Feb 02, 2005 10.01 10.16 9.974 10.13 83,930 +0.12(+1.25%)
Feb 01, 2005 9.935 10.05 9.896 10.01 130,643 +0.04(+0.39%)
Jan 31, 2005 9.974 10.06 9.818 9.966 158,877 +0.03(+0.31%)
Jan 28, 2005 9.877 9.958 9.834 9.935 104,207 +0.08(+0.79%)
Jan 27, 2005 9.974 10.09 9.830 9.857 132,440 -0.14(-1.36%)
Jan 26, 2005 9.935 10.01 9.842 9.993 141,167 +0.10(+0.98%)
Jan 25, 2005 10.13 10.24 9.857 9.896 167,860 -0.24(-2.34%)
Jan 24, 2005 10.24 10.28 10.13 10.13 118,580 -0.07(-0.69%)
Jan 21, 2005 10.22 10.40 10.09 10.20 130,643 +0.07(+0.65%)
Jan 20, 2005 10.38 10.43 10.13 10.14 229,974 -0.32(-3.09%)
Jan 19, 2005 10.46 10.63 10.36 10.46 184,287 +0.02(+0.22%)
Jan 18, 2005 10.19 10.46 10.13 10.44 137,830 +0.23(+2.21%)
Jan 14, 2005 10.19 10.22 10.13 10.21 82,646 +0.06(+0.61%)
Jan 13, 2005 10.13 10.22 10.07 10.15 225,610 +0.02(+0.19%)
Jan 12, 2005 10.12 10.15 9.900 10.13 264,880 +0.02(+0.15%)
Jan 11, 2005 10.31 10.31 9.978 10.11 295,424 -0.23(-2.26%)
Jan 10, 2005 10.38 10.54 10.32 10.35 170,940 +0.02(+0.23%)
Jan 07, 2005 10.49 10.66 10.32 10.32 232,540 -0.12(-1.19%)
Jan 06, 2005 10.46 10.56 10.40 10.45 194,040 -0.02(-0.19%)
Jan 05, 2005 10.84 10.91 10.34 10.47 307,487 -0.35(-3.24%)
Jan 04, 2005 11.08 11.20 10.82 10.82 208,157 -0.25(-2.22%)
Jan 03, 2005 11.29 11.32 11.03 11.06 254,357 -0.30(-2.67%)
Dec 31, 2004 11.47 11.55 11.36 11.37 208,670 -0.11(-0.98%)
Dec 30, 2004 11.52 11.55 11.44 11.48 188,137 -0.04(-0.30%)
Dec 29, 2004 11.47 11.60 11.42 11.52 108,057 -0.23(-1.99%)
Dec 28, 2004 11.69 11.82 11.66 11.75 151,433 +0.11(+0.97%)
Dec 27, 2004 11.73 11.79 11.61 11.64 108,827 -0.07(-0.63%)
Dec 23, 2004 11.82 11.83 11.67 11.71 53,900 -0.10(-0.86%)
Dec 22, 2004 11.76 11.87 11.72 11.81 178,383 +0.05(+0.46%)
Dec 21, 2004 11.61 11.76 11.58 11.76 151,947 +0.17(+1.45%)
Dec 20, 2004 11.68 11.69 11.58 11.59 98,560 -0.09(-0.80%)
Dec 17, 2004 11.57 11.69 11.47 11.68 111,650 +0.11(+0.98%)
Dec 16, 2004 11.65 11.69 11.57 11.57 90,603 -0.11(-0.93%)
Dec 15, 2004 11.65 11.68 11.55 11.68 183,517 +0.00(+0.00%)
Dec 14, 2004 11.63 11.68 11.54 11.68 137,317 +0.05(+0.40%)
Dec 13, 2004 11.67 11.68 11.59 11.63 103,950 -0.04(-0.30%)
Dec 10, 2004 11.53 11.67 11.48 11.67 108,827 +0.09(+0.74%)
Dec 09, 2004 11.45 11.60 11.23 11.58 147,327 +0.11(+0.92%)
Dec 08, 2004 11.30 11.48 11.25 11.48 188,393 +0.17(+1.48%)
Dec 07, 2004 11.57 11.57 11.25 11.31 186,083 -0.22(-1.93%)
Dec 06, 2004 11.61 11.68 11.51 11.53 134,750 -0.07(-0.64%)
Dec 03, 2004 11.53 11.65 11.50 11.61 106,003 +0.05(+0.44%)
Dec 02, 2004 11.63 11.68 11.47 11.56 121,917 -0.11(-0.97%)
Dec 01, 2004 11.28 11.67 11.28 11.67 479,198 +0.39(+3.45%)
Nov 30, 2004 11.14 11.28 11.05 11.28 142,707 +0.12(+1.08%)
Nov 29, 2004 11.18 11.19 10.93 11.16 234,594 +0.02(+0.14%)
Nov 26, 2004 11.14 11.18 11.02 11.14 30,030 +0.04(+0.39%)
Nov 24, 2004 10.96 11.12 10.94 11.10 88,550 +0.18(+1.61%)
Nov 23, 2004 11.01 11.04 10.84 10.92 237,417 -0.09(-0.78%)
Nov 22, 2004 10.75 11.01 10.75 11.01 119,093 +0.26(+2.39%)
Nov 19, 2004 10.92 10.92 10.71 10.75 113,447 -0.16(-1.46%)
Nov 18, 2004 11.12 11.12 10.86 10.91 137,060 -0.19(-1.68%)
Nov 17, 2004 11.29 11.44 11.04 11.10 115,500 -0.19(-1.66%)
Nov 16, 2004 11.45 11.48 11.28 11.29 82,646 -0.20(-1.73%)
Nov 15, 2004 11.45 11.49 11.36 11.49 92,913 +0.03(+0.27%)
Nov 12, 2004 11.31 11.45 11.23 11.45 68,016 +0.12(+1.10%)
Nov 11, 2004 11.18 11.33 11.07 11.33 170,683 +0.18(+1.61%)
Nov 10, 2004 10.97 11.17 10.91 11.15 165,550 +0.16(+1.49%)
Nov 09, 2004 10.95 10.99 10.87 10.99 54,156 +0.02(+0.21%)
Nov 08, 2004 10.96 11.02 10.88 10.96 95,993 +0.00(+0.00%)
Nov 05, 2004 11.38 11.42 10.90 10.96 156,310 -0.37(-3.23%)
Nov 04, 2004 11.26 11.36 11.15 11.33 118,580 +0.12(+1.11%)
Nov 03, 2004 11.03 11.22 11.01 11.21 130,387 +0.21(+1.91%)
Nov 02, 2004 11.20 11.20 10.98 10.99 127,563 -0.23(-2.01%)
Nov 01, 2004 11.15 11.22 11.06 11.22 118,067 +0.07(+0.66%)
Oct 29, 2004 11.30 11.30 11.13 11.15 100,100 -0.19(-1.68%)
Oct 28, 2004 11.17 11.34 11.15 11.34 105,747 +0.07(+0.66%)
Oct 27, 2004 11.16 11.26 11.10 11.26 172,480 +0.11(+0.94%)
Oct 26, 2004 10.91 11.16 10.88 11.16 167,347 +0.26(+2.40%)
Oct 25, 2004 10.90 10.97 10.85 10.90 144,503 -0.01(-0.11%)
Oct 22, 2004 11.16 11.24 10.91 10.91 177,870 -0.23(-2.10%)
Oct 21, 2004 11.03 11.18 10.99 11.14 148,353 +0.08(+0.70%)
Oct 20, 2004 11.18 11.21 10.98 11.06 249,994 -0.14(-1.25%)
Oct 19, 2004 11.36 11.36 11.20 11.21 93,170 -0.13(-1.17%)
Oct 18, 2004 11.30 11.34 11.17 11.34 109,597 +0.04(+0.31%)
Oct 15, 2004 11.08 11.30 11.08 11.30 157,080 +0.20(+1.79%)
Oct 14, 2004 11.06 11.16 11.05 11.10 61,343 +0.03(+0.25%)
Oct 13, 2004 11.23 11.23 11.04 11.08 101,640 -0.16(-1.39%)
Oct 12, 2004 11.10 11.27 11.03 11.23 94,966 +0.13(+1.16%)
Oct 11, 2004 11.12 11.15 11.06 11.10 130,643 -0.05(-0.45%)
Oct 08, 2004 11.16 11.29 11.15 11.15 124,740 -0.03(-0.28%)
Oct 07, 2004 11.34 11.34 11.17 11.19 183,517 -0.20(-1.75%)
Oct 06, 2004 11.24 11.38 11.22 11.38 135,007 +0.13(+1.14%)
Oct 05, 2004 11.52 11.52 11.20 11.26 242,037 -0.26(-2.30%)
Oct 04, 2004 11.32 11.52 11.32 11.52 160,673 +0.18(+1.61%)
Oct 01, 2004 11.10 11.37 11.08 11.34 181,207 +0.26(+2.32%)
Sep 30, 2004 11.03 11.21 11.03 11.08 160,930 +0.02(+0.21%)
Sep 29, 2004 10.95 11.07 10.88 11.06 161,443 +0.11(+1.00%)
Sep 28, 2004 10.79 10.97 10.79 10.95 106,517 -0.00(-0.04%)
Sep 27, 2004 11.04 11.08 10.95 10.95 111,650 -0.12(-1.09%)
Sep 24, 2004 11.10 11.14 11.00 11.07 127,050 -0.02(-0.18%)
Sep 23, 2004 11.14 11.20 11.09 11.09 55,953 -0.02(-0.21%)
Sep 22, 2004 11.22 11.24 11.11 11.12 101,383 -0.14(-1.28%)
Sep 21, 2004 11.15 11.35 11.15 11.26 93,426 +0.13(+1.16%)
Sep 20, 2004 11.39 11.40 11.13 11.13 89,063 -0.28(-2.46%)
Sep 17, 2004 11.56 11.56 11.36 11.41 149,637 -0.04(-0.31%)
Sep 16, 2004 11.28 11.46 11.28 11.45 124,483 +0.17(+1.49%)
Sep 15, 2004 11.12 11.37 11.12 11.28 92,656 +0.14(+1.22%)
Sep 14, 2004 11.27 11.29 11.14 11.14 86,240 -0.16(-1.38%)
Sep 13, 2004 11.27 11.34 11.22 11.30 143,733 +0.02(+0.17%)
Sep 10, 2004 11.23 11.31 11.17 11.28 76,230 +0.01(+0.07%)
Sep 09, 2004 11.28 11.38 11.22 11.27 141,167 +0.03(+0.28%)
Sep 08, 2004 11.38 11.43 11.24 11.24 120,633 -0.12(-1.03%)
Sep 07, 2004 11.30 11.36 11.25 11.36 97,020 +0.09(+0.83%)
Sep 03, 2004 11.31 11.33 11.17 11.26 81,106 -0.04(-0.31%)
Sep 02, 2004 11.10 11.30 11.08 11.30 93,426 +0.17(+1.54%)
Sep 01, 2004 11.22 11.33 11.09 11.13 113,190 -0.11(-0.97%)
Aug 31, 2004 11.08 11.24 11.05 11.24 112,163 +0.18(+1.58%)
Aug 30, 2004 11.05 11.17 10.99 11.06 88,806 -0.04(-0.35%)
Aug 27, 2004 11.08 11.12 10.99 11.10 100,100 +0.04(+0.35%)
Aug 26, 2004 11.06 11.14 11.05 11.06 86,240 -0.04(-0.39%)
Aug 25, 2004 11.10 11.13 11.05 11.10 81,363 +0.00(+0.00%)
Aug 24, 2004 10.97 11.10 10.96 11.10 111,650 +0.09(+0.81%)
Aug 23, 2004 11.10 11.13 10.99 11.01 90,603 -0.12(-1.08%)
Aug 20, 2004 10.94 11.13 10.92 11.13 178,897 +0.27(+2.51%)
Aug 19, 2004 11.02 11.04 10.86 10.86 154,770 -0.16(-1.41%)
Aug 18, 2004 11.06 11.08 10.98 11.02 170,427 -0.03(-0.28%)
Aug 17, 2004 10.93 11.07 10.89 11.05 85,726 +0.12(+1.11%)
Aug 16, 2004 10.87 10.96 10.87 10.93 173,507 +0.09(+0.86%)
Aug 13, 2004 10.84 10.98 10.81 10.84 71,353 +0.02(+0.18%)
Aug 12, 2004 10.89 10.93 10.82 10.82 93,170 -0.14(-1.25%)
Aug 11, 2004 11.05 11.05 10.87 10.95 127,307 -0.09(-0.81%)
Aug 10, 2004 10.83 11.05 10.83 11.04 97,790 +0.23(+2.13%)
Aug 09, 2004 10.93 10.93 10.75 10.81 138,087 -0.10(-0.89%)
Aug 06, 2004 10.92 10.94 10.75 10.91 221,760 -0.01(-0.07%)
Aug 05, 2004 11.11 11.11 10.92 10.92 692,488 -0.19(-1.68%)
Aug 04, 2004 10.97 11.10 10.83 11.10 104,720 +0.12(+1.06%)
Aug 03, 2004 10.91 11.02 10.76 10.99 126,793 +0.04(+0.39%)
Aug 02, 2004 10.65 10.94 10.64 10.94 187,880 +0.26(+2.41%)
Jul 30, 2004 10.71 10.75 10.61 10.69 176,587 -0.05(-0.51%)
Jul 29, 2004 10.71 10.76 10.60 10.74 106,517 -0.02(-0.18%)
Jul 28, 2004 10.69 10.80 10.50 10.76 152,717 +0.07(+0.66%)
Jul 27, 2004 10.51 10.71 10.51 10.69 363,954 +0.18(+1.74%)
Jul 26, 2004 10.62 10.71 10.46 10.51 220,477 -0.11(-1.06%)
Jul 23, 2004 10.79 10.79 10.57 10.62 177,870 -0.20(-1.84%)
Jul 22, 2004 10.97 10.98 10.76 10.82 170,427 -0.19(-1.73%)
Jul 21, 2004 11.22 11.24 11.01 11.01 197,633 -0.26(-2.35%)
Jul 20, 2004 11.06 11.30 11.03 11.28 122,430 +0.19(+1.69%)
Jul 19, 2004 11.13 11.17 11.02 11.09 140,910 -0.09(-0.77%)
Jul 16, 2004 11.17 11.25 11.10 11.17 91,116 +0.02(+0.21%)
Jul 15, 2004 11.06 11.16 11.01 11.15 101,640 +0.12(+1.13%)
Jul 14, 2004 10.95 11.12 10.95 11.03 95,480 +0.04(+0.32%)
Jul 13, 2004 11.08 11.11 10.99 10.99 59,803 -0.09(-0.84%)
Jul 12, 2004 11.11 11.14 11.03 11.08 154,257 +0.02(+0.21%)
Jul 09, 2004 11.14 11.16 11.05 11.06 90,603 -0.05(-0.46%)
Jul 08, 2004 11.16 11.16 11.05 11.11 344,447 -0.05(-0.45%)
Jul 07, 2004 10.86 11.16 10.82 11.16 140,910 +0.23(+2.14%)
Jul 06, 2004 11.10 11.10 10.93 10.93 190,960 -0.19(-1.75%)
Jul 02, 2004 10.71 11.13 10.69 11.12 248,454 +0.42(+3.97%)
Jul 01, 2004 10.68 10.80 10.67 10.70 167,347 +0.11(+0.99%)
Jun 30, 2004 10.52 10.62 10.48 10.59 219,964 +0.11(+1.08%)
Jun 29, 2004 10.48 10.59 10.46 10.48 187,880 -0.04(-0.37%)
Jun 28, 2004 10.45 10.56 10.38 10.52 230,230 -0.10(-0.92%)
Jun 25, 2004 10.60 10.66 10.53 10.62 300,301 +0.06(+0.55%)
Jun 24, 2004 10.66 10.71 10.55 10.56 189,420 -0.05(-0.44%)
Jun 23, 2004 10.46 10.65 10.46 10.61 138,600 +0.19(+1.80%)
Jun 22, 2004 10.39 10.46 10.29 10.42 91,373 +0.02(+0.22%)
Jun 21, 2004 10.38 10.45 10.34 10.39 97,790 +0.03(+0.30%)
Jun 18, 2004 10.32 10.42 10.26 10.36 152,203 +0.08(+0.76%)
Jun 17, 2004 10.21 10.31 10.18 10.29 109,597 +0.02(+0.19%)
Jun 16, 2004 10.09 10.27 10.01 10.27 165,550 +0.19(+1.93%)
Jun 15, 2004 9.849 10.16 9.849 10.07 160,673 +0.22(+2.25%)
Jun 14, 2004 10.10 10.10 9.779 9.849 162,470 -0.30(-2.99%)
Jun 10, 2004 10.09 10.18 9.974 10.15 170,940 +0.07(+0.66%)
Jun 09, 2004 10.29 10.36 10.03 10.09 181,720 -0.18(-1.78%)
Jun 08, 2004 10.29 10.31 10.21 10.27 71,866 -0.05(-0.53%)
Jun 07, 2004 10.09 10.34 10.09 10.32 186,853 +0.23(+2.28%)
Jun 04, 2004 10.10 10.23 10.09 10.09 132,440 +0.00(+0.00%)
Jun 03, 2004 10.21 10.27 10.09 10.09 433,768 -0.14(-1.37%)
Jun 02, 2004 10.23 10.29 10.13 10.23 202,510 +0.08(+0.77%)
Jun 01, 2004 10.15 10.21 10.11 10.16 234,080 +0.01(+0.08%)
May 28, 2004 10.09 10.19 10.09 10.15 153,230 +0.02(+0.19%)
May 27, 2004 10.02 10.18 10.02 10.13 359,334 +0.11(+1.13%)
May 26, 2004 9.838 10.02 9.779 10.02 160,160 +0.18(+1.82%)
May 25, 2004 9.569 9.838 9.545 9.838 270,784 +0.35(+3.65%)
May 24, 2004 9.467 9.604 9.409 9.491 163,753 +0.04(+0.41%)
May 21, 2004 9.370 9.467 9.355 9.452 169,657 +0.14(+1.46%)
May 20, 2004 9.097 9.351 9.097 9.316 250,764 +0.22(+2.40%)
May 19, 2004 9.510 9.647 9.074 9.097 269,757 -0.40(-4.22%)
May 18, 2004 9.292 9.499 9.273 9.499 197,890 +0.23(+2.44%)
May 17, 2004 9.234 9.312 9.117 9.273 187,367 +0.04(+0.42%)
May 14, 2004 9.097 9.257 9.090 9.234 146,813 +0.14(+1.50%)
May 13, 2004 9.136 9.156 8.945 9.097 380,124 -0.03(-0.30%)
May 12, 2004 8.883 9.129 8.747 9.125 343,164 +0.24(+2.72%)
May 11, 2004 8.821 8.899 8.809 8.883 319,294 +0.16(+1.88%)
May 10, 2004 9.195 9.206 8.540 8.719 610,868 -0.50(-5.41%)
May 07, 2004 9.526 9.584 9.218 9.218 242,037 -0.37(-3.86%)
May 06, 2004 9.545 9.662 9.401 9.588 241,267 +0.03(+0.29%)
May 05, 2004 9.740 9.740 9.549 9.561 132,183 -0.14(-1.45%)
May 04, 2004 9.545 9.838 9.545 9.701 182,490 +0.16(+1.63%)
May 03, 2004 9.390 9.580 9.316 9.545 191,987 +0.21(+2.21%)
Apr 30, 2004 9.510 9.565 9.339 9.339 175,303 -0.15(-1.56%)
Apr 29, 2004 9.623 9.740 9.390 9.487 187,880 -0.09(-0.90%)
Apr 28, 2004 9.740 9.810 9.557 9.573 157,337 -0.17(-1.72%)
Apr 27, 2004 9.682 9.771 9.647 9.740 153,743 +0.10(+1.01%)
Apr 26, 2004 9.526 9.701 9.526 9.643 143,990 +0.05(+0.49%)
Apr 23, 2004 9.623 9.690 9.448 9.596 170,170 +0.01(+0.12%)
Apr 22, 2004 9.429 9.732 9.429 9.584 136,803 +0.20(+2.12%)
Apr 21, 2004 9.082 9.456 9.082 9.386 324,941 +0.07(+0.79%)
Apr 20, 2004 9.993 9.997 9.292 9.312 282,334 -0.58(-5.91%)
Apr 19, 2004 9.853 9.951 9.693 9.896 187,880 +0.14(+1.44%)
Apr 16, 2004 9.740 9.919 9.647 9.756 278,997 -0.02(-0.16%)
Apr 15, 2004 9.401 9.884 9.401 9.771 543,108 +0.37(+3.94%)
Apr 14, 2004 9.577 9.604 9.308 9.401 288,494 -0.27(-2.82%)
Apr 13, 2004 9.577 9.865 9.409 9.674 632,942 -0.09(-0.96%)
Apr 12, 2004 10.06 10.06 9.351 9.768 566,465 -0.30(-2.94%)
Apr 08, 2004 10.48 10.48 10.06 10.06 267,960 -0.26(-2.53%)
Apr 07, 2004 10.25 10.52 10.03 10.32 424,528 +0.08(+0.76%)
Apr 06, 2004 11.06 11.10 9.923 10.25 1,032,573 -0.87(-7.85%)
Apr 05, 2004 11.76 11.78 11.03 11.12 365,237 -0.64(-5.47%)
Apr 02, 2004 11.94 11.94 11.75 11.76 232,284 -0.12(-0.98%)
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.