Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.34 -1.81 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.