Skip to main content

National Health Investors (NY: NHI )

62.12 +0.30 (+0.49%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.91 12.06 11.79 11.93 156,002 +0.11(+0.90%)
Oct 28, 2005 11.44 11.82 11.44 11.82 238,844 +0.44(+3.91%)
Oct 27, 2005 11.60 11.68 11.19 11.38 186,843 -0.25(-2.14%)
Oct 26, 2005 11.92 11.99 11.62 11.63 131,690 -0.34(-2.86%)
Oct 25, 2005 11.99 11.99 11.81 11.97 61,230 -0.08(-0.66%)
Oct 24, 2005 11.75 12.05 11.75 12.05 83,966 +0.29(+2.49%)
Oct 21, 2005 11.51 11.77 11.49 11.75 96,348 +0.28(+2.44%)
Oct 20, 2005 11.76 11.76 11.42 11.47 224,211 -0.30(-2.56%)
Oct 19, 2005 11.37 11.78 11.28 11.78 149,024 +0.35(+3.03%)
Oct 18, 2005 11.71 11.75 11.42 11.43 176,713 -0.22(-1.87%)
Oct 17, 2005 11.82 11.88 11.55 11.65 160,054 -0.19(-1.61%)
Oct 14, 2005 11.61 11.84 11.52 11.84 135,967 +0.28(+2.38%)
Oct 13, 2005 11.49 11.59 11.37 11.56 85,542 +0.15(+1.28%)
Oct 12, 2005 11.62 11.63 11.33 11.42 101,525 -0.23(-1.98%)
Oct 11, 2005 11.79 11.83 11.59 11.65 115,032 -0.10(-0.83%)
Oct 10, 2005 11.99 11.99 11.69 11.75 117,958 -0.21(-1.75%)
Oct 07, 2005 12.10 12.10 11.91 11.95 193,596 -0.14(-1.18%)
Oct 06, 2005 11.87 12.10 11.80 12.10 298,498 +0.20(+1.68%)
Oct 05, 2005 12.26 12.26 11.84 11.90 163,431 -0.41(-3.32%)
Oct 04, 2005 12.44 12.46 12.26 12.30 115,032 -0.13(-1.07%)
Oct 03, 2005 12.24 12.44 12.22 12.44 218,584 +0.17(+1.41%)
Sep 30, 2005 12.20 12.30 12.19 12.27 110,755 +0.09(+0.73%)
Sep 29, 2005 11.84 12.18 11.84 12.18 136,868 +0.30(+2.54%)
Sep 28, 2005 11.92 11.97 11.84 11.87 118,859 -0.14(-1.18%)
Sep 27, 2005 12.13 12.15 11.99 12.02 157,578 -0.11(-0.88%)
Sep 26, 2005 12.17 12.20 12.12 12.12 144,071 -0.04(-0.33%)
Sep 23, 2005 12.16 12.19 11.96 12.16 56,052 +0.09(+0.74%)
Sep 22, 2005 11.93 12.13 11.80 12.07 111,880 +0.15(+1.27%)
Sep 21, 2005 12.13 12.22 11.91 11.92 188,869 -0.20(-1.69%)
Sep 20, 2005 12.39 12.46 12.09 12.13 202,601 -0.24(-1.90%)
Sep 19, 2005 12.55 12.59 12.29 12.36 82,841 -0.16(-1.31%)
Sep 16, 2005 12.55 12.64 12.49 12.53 373,236 +0.00(+0.04%)
Sep 15, 2005 12.62 12.65 12.49 12.52 97,023 -0.05(-0.39%)
Sep 14, 2005 12.64 12.68 12.55 12.57 126,288 -0.02(-0.18%)
Sep 13, 2005 12.67 12.69 12.57 12.59 228,038 -0.15(-1.15%)
Sep 12, 2005 12.64 12.80 12.59 12.74 80,590 +0.08(+0.63%)
Sep 09, 2005 12.77 12.81 12.64 12.66 156,227 -0.09(-0.70%)
Sep 08, 2005 12.89 12.91 12.66 12.75 77,888 -0.20(-1.58%)
Sep 07, 2005 12.99 12.99 12.82 12.95 103,101 -0.12(-0.95%)
Sep 06, 2005 12.75 13.08 12.67 13.08 126,288 +0.36(+2.86%)
Sep 02, 2005 12.67 12.81 12.62 12.71 69,109 +0.01(+0.07%)
Sep 01, 2005 12.87 13.00 12.57 12.70 188,869 -0.16(-1.28%)
Aug 31, 2005 12.44 12.87 12.35 12.87 140,019 +0.40(+3.21%)
Aug 30, 2005 12.46 12.56 12.36 12.47 51,100 -0.02(-0.14%)
Aug 29, 2005 12.36 12.51 12.30 12.49 61,005 +0.09(+0.75%)
Aug 26, 2005 12.77 12.77 12.39 12.39 127,638 -0.35(-2.72%)
Aug 25, 2005 12.66 12.81 12.59 12.74 68,884 +0.05(+0.42%)
Aug 24, 2005 12.59 12.82 12.59 12.69 70,685 +0.05(+0.42%)
Aug 23, 2005 12.67 12.75 12.57 12.63 124,036 -0.04(-0.28%)
Aug 22, 2005 12.53 12.70 12.50 12.67 122,461 +0.05(+0.42%)
Aug 19, 2005 12.57 12.64 12.51 12.62 64,607 +0.03(+0.21%)
Aug 18, 2005 12.66 12.72 12.53 12.59 97,023 -0.12(-0.91%)
Aug 17, 2005 12.68 12.87 12.59 12.70 80,590 -0.02(-0.17%)
Aug 16, 2005 12.83 12.88 12.70 12.73 100,625 -0.13(-1.00%)
Aug 15, 2005 12.78 12.89 12.59 12.86 169,284 +0.06(+0.49%)
Aug 12, 2005 12.77 12.82 12.54 12.79 117,508 +0.00(+0.00%)
Aug 11, 2005 12.66 12.79 12.59 12.79 77,663 +0.17(+1.34%)
Aug 10, 2005 12.51 12.66 12.51 12.62 242,445 +0.16(+1.25%)
Aug 09, 2005 12.74 12.79 12.44 12.47 133,041 -0.23(-1.82%)
Aug 08, 2005 12.80 12.82 12.44 12.70 239,069 -0.14(-1.11%)
Aug 05, 2005 13.41 13.41 12.78 12.84 195,622 -0.57(-4.24%)
Aug 04, 2005 13.56 13.56 13.27 13.41 418,708 -0.19(-1.40%)
Aug 03, 2005 13.73 13.75 13.60 13.60 72,035 -0.12(-0.91%)
Aug 02, 2005 13.55 13.73 13.51 13.73 142,045 +0.15(+1.11%)
Aug 01, 2005 13.62 13.71 13.55 13.58 122,010 -0.09(-0.68%)
Jul 29, 2005 13.64 13.71 13.55 13.67 173,336 +0.01(+0.07%)
Jul 28, 2005 13.42 13.66 13.38 13.66 201,250 +0.24(+1.79%)
Jul 27, 2005 13.36 13.43 13.28 13.42 115,257 +0.09(+0.70%)
Jul 26, 2005 13.29 13.38 13.26 13.33 113,456 +0.06(+0.47%)
Jul 25, 2005 13.30 13.35 13.19 13.26 171,085 -0.04(-0.30%)
Jul 22, 2005 13.11 13.30 13.11 13.30 108,504 +0.24(+1.80%)
Jul 21, 2005 13.28 13.32 13.03 13.07 239,744 -0.24(-1.77%)
Jul 20, 2005 12.90 13.30 12.79 13.30 156,453 +0.37(+2.85%)
Jul 19, 2005 12.78 12.94 12.72 12.94 64,832 +0.16(+1.22%)
Jul 18, 2005 12.87 12.90 12.70 12.78 97,023 -0.07(-0.55%)
Jul 15, 2005 12.78 12.88 12.71 12.85 89,594 -0.01(-0.10%)
Jul 14, 2005 12.96 13.06 12.82 12.86 183,691 -0.27(-2.06%)
Jul 13, 2005 13.28 13.32 13.10 13.14 86,668 -0.17(-1.30%)
Jul 12, 2005 13.31 13.33 13.10 13.31 101,975 -0.01(-0.07%)
Jul 11, 2005 13.14 13.33 13.13 13.32 181,890 +0.20(+1.56%)
Jul 08, 2005 12.88 13.22 12.84 13.11 233,666 +0.23(+1.76%)
Jul 07, 2005 12.70 12.94 12.70 12.89 153,976 +0.13(+1.01%)
Jul 06, 2005 12.71 12.83 12.71 12.76 182,115 -0.01(-0.07%)
Jul 05, 2005 12.60 12.78 12.53 12.77 187,518 +0.12(+0.98%)
Jul 01, 2005 12.50 12.65 12.45 12.64 98,148 +0.17(+1.39%)
Jun 30, 2005 12.55 12.62 12.44 12.47 118,183 -0.10(-0.81%)
Jun 29, 2005 12.53 12.62 12.44 12.57 169,734 +0.03(+0.21%)
Jun 28, 2005 12.36 12.54 12.29 12.54 1,677,536 +0.08(+0.68%)
Jun 27, 2005 12.30 12.46 12.23 12.46 153,076 +0.21(+1.74%)
Jun 24, 2005 12.44 12.44 12.23 12.25 271,260 -0.15(-1.18%)
Jun 23, 2005 12.56 12.64 12.30 12.39 134,617 -0.23(-1.83%)
Jun 22, 2005 12.83 12.83 12.55 12.62 92,971 -0.01(-0.07%)
Jun 21, 2005 12.82 12.83 12.58 12.63 78,789 -0.20(-1.59%)
Jun 20, 2005 12.65 12.86 12.65 12.84 100,400 +0.18(+1.40%)
Jun 17, 2005 12.84 12.84 12.66 12.66 203,501 -0.07(-0.52%)
Jun 16, 2005 12.52 12.73 12.46 12.73 86,668 +0.17(+1.34%)
Jun 15, 2005 12.53 12.56 12.36 12.56 112,105 +0.04(+0.28%)
Jun 14, 2005 12.26 12.52 12.19 12.52 97,248 +0.23(+1.88%)
Jun 13, 2005 12.15 12.29 12.12 12.29 102,876 +0.05(+0.44%)
Jun 10, 2005 12.26 12.33 12.19 12.24 41,420 -0.06(-0.47%)
Jun 09, 2005 12.19 12.30 12.07 12.30 56,278 +0.07(+0.54%)
Jun 08, 2005 12.39 12.42 12.18 12.23 145,647 -0.13(-1.04%)
Jun 07, 2005 12.35 12.47 12.32 12.36 99,499 +0.08(+0.61%)
Jun 06, 2005 11.95 12.30 11.95 12.28 142,946 +0.28(+2.37%)
Jun 03, 2005 12.08 12.20 11.95 12.00 70,910 -0.12(-1.03%)
Jun 02, 2005 12.09 12.19 12.04 12.12 89,594 +0.02(+0.15%)
Jun 01, 2005 11.89 12.11 11.87 12.11 127,413 +0.26(+2.18%)
May 31, 2005 11.86 11.99 11.83 11.85 178,288 +0.03(+0.26%)
May 27, 2005 11.79 11.87 11.75 11.82 50,200 +0.07(+0.61%)
May 26, 2005 11.68 11.85 11.68 11.75 79,689 +0.08(+0.72%)
May 25, 2005 11.83 11.85 11.66 11.66 125,612 -0.22(-1.83%)
May 24, 2005 11.91 11.95 11.82 11.88 64,832 -0.08(-0.63%)
May 23, 2005 12.04 12.04 11.84 11.95 248,749 -0.10(-0.85%)
May 20, 2005 11.95 12.06 11.83 12.06 108,504 +0.15(+1.27%)
May 19, 2005 11.91 11.96 11.83 11.91 85,317 +0.03(+0.22%)
May 18, 2005 11.75 11.88 11.68 11.88 135,517 +0.13(+1.13%)
May 17, 2005 11.59 11.75 11.47 11.75 110,079 +0.16(+1.38%)
May 16, 2005 11.49 11.64 11.44 11.59 193,596 +0.10(+0.85%)
May 13, 2005 11.60 11.68 11.46 11.49 223,986 -0.13(-1.15%)
May 12, 2005 11.99 12.03 11.60 11.62 134,166 -0.33(-2.75%)
May 11, 2005 12.04 12.11 11.77 11.95 122,911 -0.04(-0.30%)
May 10, 2005 12.02 12.06 11.82 11.99 208,679 +0.01(+0.11%)
May 09, 2005 11.93 12.06 11.93 11.97 162,080 +0.07(+0.56%)
May 06, 2005 11.99 12.06 11.91 11.91 77,213 -0.08(-0.70%)
May 05, 2005 12.06 12.13 11.97 11.99 107,603 -0.06(-0.48%)
May 04, 2005 11.99 12.08 11.96 12.05 76,087 +0.15(+1.27%)
May 03, 2005 11.68 11.91 11.66 11.90 93,421 +0.17(+1.44%)
May 02, 2005 11.53 11.73 11.53 11.73 91,395 +0.09(+0.76%)
Apr 29, 2005 11.66 11.73 11.55 11.64 233,441 -0.02(-0.19%)
Apr 28, 2005 11.73 11.75 11.62 11.66 90,945 -0.02(-0.19%)
Apr 27, 2005 11.66 11.77 11.63 11.68 79,464 +0.02(+0.19%)
Apr 26, 2005 11.66 11.74 11.61 11.66 118,409 -0.03(-0.27%)
Apr 25, 2005 11.57 11.71 11.48 11.69 160,054 +0.15(+1.27%)
Apr 22, 2005 11.59 11.59 11.35 11.55 142,045 -0.00(-0.04%)
Apr 21, 2005 11.54 11.66 11.43 11.55 148,123 +0.08(+0.70%)
Apr 20, 2005 11.63 11.63 11.41 11.47 142,270 -0.16(-1.34%)
Apr 19, 2005 11.39 11.63 11.35 11.63 103,776 +0.20(+1.71%)
Apr 18, 2005 11.23 11.48 11.20 11.43 75,187 +0.20(+1.78%)
Apr 15, 2005 11.32 11.46 11.21 11.23 92,971 -0.08(-0.75%)
Apr 14, 2005 11.64 11.64 11.31 11.31 131,690 -0.35(-3.01%)
Apr 13, 2005 11.54 11.67 11.54 11.67 155,552 +0.08(+0.69%)
Apr 12, 2005 11.26 11.59 11.13 11.59 128,088 +0.32(+2.88%)
Apr 11, 2005 11.33 11.34 11.21 11.26 132,140 -0.07(-0.63%)
Apr 08, 2005 11.42 11.44 11.26 11.33 162,531 -0.06(-0.55%)
Apr 07, 2005 11.43 11.46 11.33 11.39 165,232 -0.04(-0.31%)
Apr 06, 2005 11.55 11.60 11.33 11.43 193,821 -0.09(-0.81%)
Apr 05, 2005 11.43 11.52 11.37 11.52 56,052 +0.11(+0.97%)
Apr 04, 2005 11.29 11.53 11.22 11.41 83,741 +0.17(+1.50%)
Apr 01, 2005 11.59 11.63 11.23 11.24 198,999 -0.30(-2.58%)
Mar 31, 2005 11.53 11.63 11.46 11.54 127,413 +0.06(+0.50%)
Mar 30, 2005 11.28 11.49 11.28 11.48 110,530 +0.25(+2.21%)
Mar 29, 2005 11.24 11.39 11.19 11.23 1,145,146 -0.23(-1.98%)
Mar 28, 2005 11.62 11.70 11.39 11.46 205,752 -0.09(-0.81%)
Mar 24, 2005 11.59 11.71 11.55 11.55 67,083 +0.00(+0.04%)
Mar 23, 2005 11.56 11.73 11.53 11.55 119,309 -0.03(-0.23%)
Mar 22, 2005 11.70 11.86 11.57 11.58 75,637 -0.20(-1.70%)
Mar 21, 2005 11.59 11.79 11.55 11.78 194,271 +0.14(+1.18%)
Mar 18, 2005 11.71 11.76 11.56 11.64 248,523 -0.03(-0.27%)
Mar 17, 2005 11.60 11.71 11.59 11.67 134,842 +0.08(+0.73%)
Mar 16, 2005 11.66 11.76 11.55 11.59 101,525 -0.08(-0.65%)
Mar 15, 2005 11.82 12.02 11.61 11.66 92,070 -0.20(-1.69%)
Mar 14, 2005 11.66 11.89 11.65 11.86 67,758 +0.21(+1.79%)
Mar 11, 2005 11.78 11.78 11.65 11.65 87,118 -0.10(-0.87%)
Mar 10, 2005 11.85 11.89 11.73 11.75 133,716 -0.08(-0.64%)
Mar 09, 2005 11.99 12.01 11.80 11.83 190,219 -0.20(-1.66%)
Mar 08, 2005 11.99 12.06 11.92 12.03 179,189 +0.04(+0.33%)
Mar 07, 2005 12.06 12.22 11.97 11.99 93,421 -0.03(-0.22%)
Mar 04, 2005 11.77 12.03 11.68 12.02 147,223 +0.32(+2.73%)
Mar 03, 2005 11.67 11.79 11.67 11.70 144,522 +0.01(+0.08%)
Mar 02, 2005 11.68 11.78 11.65 11.69 72,261 -0.05(-0.42%)
Mar 01, 2005 11.59 11.82 11.56 11.74 134,166 +0.20(+1.69%)
Feb 28, 2005 11.71 11.71 11.51 11.54 113,456 -0.17(-1.44%)
Feb 25, 2005 11.44 11.71 11.44 11.71 76,313 +0.25(+2.17%)
Feb 24, 2005 11.42 11.51 11.39 11.46 158,028 +0.04(+0.39%)
Feb 23, 2005 11.57 11.66 11.41 11.42 215,207 -0.04(-0.39%)
Feb 22, 2005 11.82 11.91 11.46 11.46 328,438 -0.36(-3.04%)
Feb 18, 2005 11.95 11.98 11.82 11.82 148,574 -0.02(-0.15%)
Feb 17, 2005 11.95 11.95 11.77 11.84 115,032 -0.07(-0.56%)
Feb 16, 2005 11.84 11.96 11.72 11.91 85,992 +0.11(+0.94%)
Feb 15, 2005 11.84 12.15 11.71 11.79 172,436 +0.04(+0.30%)
Feb 14, 2005 11.70 11.79 11.64 11.76 102,876 +0.06(+0.49%)
Feb 11, 2005 11.64 11.73 11.44 11.70 142,946 +0.10(+0.88%)
Feb 10, 2005 11.53 11.65 11.42 11.60 131,915 +0.04(+0.39%)
Feb 09, 2005 11.56 11.62 11.50 11.55 120,209 -0.01(-0.08%)
Feb 08, 2005 11.59 11.59 11.39 11.56 189,094 +0.00(+0.04%)
Feb 07, 2005 11.64 11.67 11.51 11.56 104,902 -0.13(-1.10%)
Feb 04, 2005 11.57 11.69 11.53 11.69 122,461 +0.14(+1.19%)
Feb 03, 2005 11.55 11.58 11.47 11.55 125,612 +0.00(+0.00%)
Feb 02, 2005 11.41 11.59 11.37 11.55 73,611 +0.14(+1.25%)
Feb 01, 2005 11.33 11.46 11.28 11.41 114,582 +0.04(+0.39%)
Jan 31, 2005 11.37 11.47 11.19 11.36 139,344 +0.04(+0.31%)
Jan 28, 2005 11.26 11.35 11.21 11.33 91,395 +0.09(+0.79%)
Jan 27, 2005 11.37 11.50 11.21 11.24 116,157 -0.16(-1.36%)
Jan 26, 2005 11.33 11.42 11.22 11.39 123,811 +0.11(+0.98%)
Jan 25, 2005 11.55 11.68 11.24 11.28 147,223 -0.27(-2.34%)
Jan 24, 2005 11.68 11.72 11.55 11.55 104,001 -0.08(-0.69%)
Jan 21, 2005 11.65 11.86 11.51 11.63 114,582 +0.08(+0.65%)
Jan 20, 2005 11.84 11.89 11.55 11.56 201,700 -0.37(-3.09%)
Jan 19, 2005 11.92 12.12 11.82 11.93 161,630 +0.03(+0.22%)
Jan 18, 2005 11.62 11.92 11.55 11.90 120,885 +0.26(+2.21%)
Jan 14, 2005 11.62 11.65 11.55 11.64 72,486 +0.07(+0.61%)
Jan 13, 2005 11.55 11.66 11.48 11.57 197,873 +0.02(+0.19%)
Jan 12, 2005 11.54 11.57 11.29 11.55 232,315 +0.02(+0.15%)
Jan 11, 2005 11.75 11.75 11.38 11.53 259,104 -0.27(-2.26%)
Jan 10, 2005 11.84 12.02 11.77 11.80 149,924 +0.03(+0.23%)
Jan 07, 2005 11.96 12.15 11.77 11.77 203,951 -0.14(-1.19%)
Jan 06, 2005 11.93 12.04 11.86 11.91 170,184 -0.02(-0.19%)
Jan 05, 2005 12.36 12.44 11.79 11.94 269,684 -0.40(-3.24%)
Jan 04, 2005 12.63 12.77 12.34 12.34 182,566 -0.28(-2.22%)
Jan 03, 2005 12.87 12.90 12.58 12.62 223,086 -0.35(-2.67%)
Dec 31, 2004 13.08 13.17 12.95 12.96 183,016 -0.13(-0.98%)
Dec 30, 2004 13.13 13.17 13.04 13.09 165,007 -0.04(-0.30%)
Dec 29, 2004 13.08 13.23 13.02 13.13 94,772 -0.27(-1.99%)
Dec 28, 2004 13.33 13.47 13.30 13.40 132,816 +0.13(+0.97%)
Dec 27, 2004 13.37 13.45 13.23 13.27 95,447 -0.08(-0.63%)
Dec 23, 2004 13.47 13.49 13.30 13.35 47,273 -0.12(-0.86%)
Dec 22, 2004 13.41 13.54 13.36 13.47 156,453 +0.06(+0.46%)
Dec 21, 2004 13.24 13.41 13.20 13.41 133,266 +0.19(+1.45%)
Dec 20, 2004 13.32 13.33 13.20 13.22 86,443 -0.11(-0.80%)
Dec 17, 2004 13.19 13.33 13.08 13.32 97,923 +0.13(+0.98%)
Dec 16, 2004 13.28 13.33 13.19 13.19 79,464 -0.12(-0.93%)
Dec 15, 2004 13.28 13.32 13.17 13.32 160,955 +0.00(+0.00%)
Dec 14, 2004 13.26 13.32 13.16 13.32 120,435 +0.05(+0.40%)
Dec 13, 2004 13.30 13.31 13.22 13.26 91,170 -0.04(-0.30%)
Dec 10, 2004 13.15 13.30 13.09 13.30 95,447 +0.10(+0.74%)
Dec 09, 2004 13.06 13.23 12.80 13.21 129,214 +0.12(+0.92%)
Dec 08, 2004 12.88 13.09 12.82 13.09 165,232 +0.19(+1.48%)
Dec 07, 2004 13.19 13.19 12.82 12.90 163,206 -0.25(-1.93%)
Dec 06, 2004 13.24 13.31 13.13 13.15 118,183 -0.08(-0.64%)
Dec 03, 2004 13.15 13.28 13.11 13.23 92,971 +0.06(+0.44%)
Dec 02, 2004 13.26 13.31 13.08 13.18 106,928 -0.13(-0.97%)
Dec 01, 2004 12.86 13.30 12.86 13.30 420,284 +0.44(+3.45%)
Nov 30, 2004 12.70 12.86 12.59 12.86 125,162 +0.14(+1.08%)
Nov 29, 2004 12.75 12.75 12.46 12.72 205,752 +0.02(+0.14%)
Nov 26, 2004 12.70 12.75 12.56 12.70 26,338 +0.05(+0.39%)
Nov 24, 2004 12.50 12.68 12.47 12.66 77,663 +0.20(+1.60%)
Nov 23, 2004 12.55 12.59 12.35 12.46 208,228 -0.10(-0.78%)
Nov 22, 2004 12.26 12.55 12.26 12.55 104,452 +0.29(+2.39%)
Nov 19, 2004 12.45 12.45 12.22 12.26 99,499 -0.18(-1.46%)
Nov 18, 2004 12.68 12.68 12.38 12.44 120,209 -0.21(-1.68%)
Nov 17, 2004 12.87 13.04 12.58 12.66 101,300 -0.21(-1.66%)
Nov 16, 2004 13.06 13.09 12.86 12.87 72,486 -0.23(-1.73%)
Nov 15, 2004 13.06 13.10 12.95 13.10 81,490 +0.04(+0.27%)
Nov 12, 2004 12.90 13.06 12.80 13.06 59,654 +0.14(+1.10%)
Nov 11, 2004 12.75 12.92 12.62 12.92 149,699 +0.20(+1.61%)
Nov 10, 2004 12.50 12.74 12.43 12.71 145,197 +0.19(+1.49%)
Nov 09, 2004 12.48 12.53 12.39 12.53 47,498 +0.03(+0.21%)
Nov 08, 2004 12.50 12.56 12.41 12.50 84,192 +0.00(+0.00%)
Nov 05, 2004 12.97 13.02 12.43 12.50 137,093 -0.42(-3.23%)
Nov 04, 2004 12.84 12.95 12.72 12.92 104,001 +0.14(+1.11%)
Nov 03, 2004 12.57 12.79 12.55 12.78 114,357 +0.24(+1.91%)
Nov 02, 2004 12.77 12.77 12.52 12.54 111,880 -0.26(-2.01%)
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.