Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.97 13.08 12.71 13.01 445,047 +0.07(+0.52%)
Oct 30, 2007 12.88 13.09 12.85 12.94 135,067 -0.02(-0.14%)
Oct 29, 2007 13.05 13.19 12.91 12.96 130,790 -0.04(-0.31%)
Oct 26, 2007 13.30 13.30 12.98 13.00 128,088 -0.15(-1.15%)
Oct 25, 2007 13.08 13.21 12.83 13.15 295,797 +0.14(+1.09%)
Oct 24, 2007 13.21 13.22 12.70 13.01 326,863 -0.20(-1.51%)
Oct 23, 2007 13.52 13.60 13.05 13.21 991,394 -0.75(-5.38%)
Oct 22, 2007 13.42 13.99 13.41 13.96 137,768 +0.36(+2.61%)
Oct 19, 2007 14.20 14.22 13.57 13.61 212,731 -0.67(-4.67%)
Oct 18, 2007 14.14 14.29 13.90 14.27 84,192 +0.07(+0.50%)
Oct 17, 2007 14.17 14.22 13.78 14.20 146,998 +0.19(+1.36%)
Oct 16, 2007 14.21 14.21 13.98 14.01 64,832 -0.26(-1.81%)
Oct 15, 2007 14.34 14.34 13.77 14.27 163,881 -0.09(-0.62%)
Oct 12, 2007 13.95 14.54 13.95 14.36 137,543 +0.41(+2.93%)
Oct 11, 2007 14.34 14.49 13.87 13.95 130,340 -0.35(-2.42%)
Oct 10, 2007 14.61 14.61 14.22 14.30 92,521 -0.32(-2.19%)
Oct 09, 2007 14.57 14.61 14.22 14.61 119,084 +0.05(+0.37%)
Oct 08, 2007 14.68 14.68 14.44 14.56 76,988 -0.17(-1.18%)
Oct 05, 2007 14.32 14.73 14.08 14.73 233,441 +0.56(+3.92%)
Oct 04, 2007 14.02 14.24 13.96 14.18 114,807 +0.24(+1.75%)
Oct 03, 2007 14.29 14.35 13.88 13.94 166,808 -0.43(-2.97%)
Oct 02, 2007 14.13 14.36 13.94 14.36 81,940 +0.28(+1.99%)
Oct 01, 2007 13.67 14.23 13.67 14.08 134,617 +0.35(+2.56%)
Sep 28, 2007 13.84 14.03 13.69 13.73 135,067 -0.15(-1.06%)
Sep 27, 2007 13.98 14.08 13.79 13.88 98,599 -0.09(-0.64%)
Sep 26, 2007 14.22 14.24 13.77 13.97 83,966 -0.32(-2.24%)
Sep 25, 2007 14.34 14.35 14.13 14.29 103,551 -0.09(-0.62%)
Sep 24, 2007 14.50 14.61 14.30 14.38 301,200 -0.16(-1.07%)
Sep 21, 2007 14.29 14.59 14.27 14.53 564,131 +0.36(+2.54%)
Sep 20, 2007 13.98 14.18 13.86 14.17 156,453 +0.20(+1.46%)
Sep 19, 2007 13.63 13.99 13.55 13.97 271,485 +0.44(+3.29%)
Sep 18, 2007 13.14 13.64 13.10 13.52 648,548 +0.42(+3.22%)
Sep 17, 2007 13.23 13.23 13.03 13.10 440,094 -0.14(-1.07%)
Sep 14, 2007 12.91 13.28 12.91 13.24 131,690 +0.20(+1.50%)
Sep 13, 2007 13.03 13.32 12.91 13.05 113,906 +0.07(+0.51%)
Sep 12, 2007 13.01 13.22 12.88 12.98 222,861 -0.04(-0.34%)
Sep 11, 2007 13.18 13.27 13.00 13.02 144,972 -0.07(-0.54%)
Sep 10, 2007 13.04 13.26 12.80 13.10 142,496 +0.08(+0.65%)
Sep 07, 2007 12.98 13.18 12.90 13.01 220,835 -0.21(-1.61%)
Sep 06, 2007 13.17 13.26 12.99 13.22 164,331 +0.19(+1.47%)
Sep 05, 2007 13.22 13.28 13.03 13.03 137,543 -0.24(-1.84%)
Sep 04, 2007 13.36 13.38 13.20 13.28 214,306 -0.16(-1.16%)
Aug 31, 2007 13.58 13.75 13.24 13.43 231,415 +0.07(+0.50%)
Aug 30, 2007 13.28 13.51 13.22 13.37 212,731 -0.05(-0.40%)
Aug 29, 2007 13.36 13.57 13.14 13.42 341,045 +0.16(+1.21%)
Aug 28, 2007 13.22 13.42 13.13 13.26 282,966 -0.02(-0.17%)
Aug 27, 2007 13.63 13.69 13.28 13.28 177,388 -0.40(-2.95%)
Aug 24, 2007 13.62 13.77 13.56 13.69 154,201 +0.03(+0.20%)
Aug 23, 2007 14.02 14.06 13.42 13.66 238,393 -0.40(-2.81%)
Aug 22, 2007 13.78 14.21 13.78 14.06 236,142 +0.20(+1.41%)
Aug 21, 2007 14.02 14.18 13.82 13.86 119,534 -0.10(-0.73%)
Aug 20, 2007 14.06 14.23 13.86 13.96 254,376 -0.07(-0.51%)
Aug 17, 2007 13.46 14.25 13.31 14.03 606,677 +0.72(+5.41%)
Aug 16, 2007 12.87 13.66 12.63 13.31 549,949 +0.46(+3.56%)
Aug 15, 2007 12.98 13.32 12.78 12.86 432,215 -0.08(-0.62%)
Aug 14, 2007 13.52 13.52 12.90 12.94 275,087 -0.52(-3.86%)
Aug 13, 2007 13.76 13.77 13.33 13.46 365,582 -0.08(-0.62%)
Aug 10, 2007 13.68 13.82 13.34 13.54 567,283 -0.25(-1.80%)
Aug 09, 2007 13.90 13.90 13.20 13.79 315,607 -0.09(-0.67%)
Aug 08, 2007 13.64 14.18 13.48 13.88 374,361 +0.40(+3.00%)
Aug 07, 2007 12.91 13.81 12.91 13.48 584,616 -0.12(-0.85%)
Aug 06, 2007 13.33 13.62 12.53 13.59 543,196 +0.22(+1.65%)
Aug 03, 2007 13.56 14.34 13.33 13.37 327,313 -0.96(-6.72%)
Aug 02, 2007 14.64 14.64 14.17 14.34 328,438 +0.16(+1.16%)
Aug 01, 2007 14.02 14.27 13.66 14.17 322,135 +0.13(+0.95%)
Jul 31, 2007 13.88 14.27 13.84 14.04 367,158 +0.28(+2.00%)
Jul 30, 2007 13.63 13.86 13.61 13.76 237,493 +0.10(+0.72%)
Jul 27, 2007 14.10 14.37 13.66 13.66 465,532 -0.55(-3.84%)
Jul 26, 2007 14.34 14.54 13.83 14.21 610,504 -0.34(-2.32%)
Jul 25, 2007 14.52 14.75 14.33 14.55 585,967 -0.06(-0.43%)
Jul 24, 2007 14.85 15.21 14.27 14.61 592,270 -0.44(-2.89%)
Jul 23, 2007 15.34 15.54 14.97 15.05 483,541 -0.24(-1.57%)
Jul 20, 2007 15.33 15.44 15.24 15.29 485,567 -0.05(-0.32%)
Jul 19, 2007 15.08 15.39 15.05 15.33 681,865 +0.32(+2.10%)
Jul 18, 2007 14.65 15.04 14.58 15.02 412,630 +0.31(+2.11%)
Jul 17, 2007 14.66 14.92 14.57 14.71 271,260 +0.08(+0.52%)
Jul 16, 2007 14.64 14.80 14.62 14.63 96,122 -0.08(-0.51%)
Jul 13, 2007 14.73 14.81 14.63 14.71 229,614 -0.08(-0.54%)
Jul 12, 2007 14.88 14.93 14.74 14.79 378,638 -0.01(-0.09%)
Jul 11, 2007 14.65 14.80 14.65 14.80 230,965 +0.12(+0.79%)
Jul 10, 2007 14.51 14.70 14.28 14.69 567,733 +0.07(+0.49%)
Jul 09, 2007 14.65 14.74 14.52 14.61 487,593 -0.11(-0.75%)
Jul 06, 2007 14.57 14.75 14.49 14.73 153,526 +0.19(+1.31%)
Jul 05, 2007 14.35 14.56 14.30 14.54 186,392 +0.23(+1.58%)
Jul 03, 2007 14.19 14.40 14.07 14.31 215,432 +0.20(+1.38%)
Jul 02, 2007 14.10 14.22 14.08 14.11 271,710 +0.02(+0.16%)
Jun 29, 2007 14.36 14.52 13.95 14.09 415,107 -0.18(-1.28%)
Jun 28, 2007 14.40 14.56 14.22 14.27 277,338 -0.10(-0.68%)
Jun 27, 2007 14.41 14.53 14.32 14.37 264,056 -0.28(-1.91%)
Jun 26, 2007 14.65 14.70 14.46 14.65 216,783 +0.06(+0.40%)
Jun 25, 2007 14.77 14.83 14.53 14.59 320,109 -0.18(-1.20%)
Jun 22, 2007 14.80 14.96 14.69 14.77 429,514 -0.03(-0.21%)
Jun 21, 2007 14.79 14.95 14.68 14.80 237,493 -0.06(-0.42%)
Jun 20, 2007 15.17 15.19 14.85 14.86 279,139 -0.24(-1.62%)
Jun 19, 2007 15.04 15.15 14.97 15.11 193,371 +0.00(+0.00%)
Jun 18, 2007 15.24 15.39 15.07 15.11 209,129 -0.08(-0.50%)
Jun 15, 2007 15.66 15.66 15.12 15.18 351,625 +0.02(+0.15%)
Jun 14, 2007 15.19 15.27 15.12 15.16 72,035 -0.05(-0.32%)
Jun 13, 2007 15.08 15.26 14.94 15.21 106,253 +0.17(+1.12%)
Jun 12, 2007 15.26 15.26 14.97 15.04 753,225 -0.33(-2.14%)
Jun 11, 2007 15.34 15.48 15.28 15.37 228,939 -0.04(-0.29%)
Jun 08, 2007 15.37 15.56 15.33 15.41 153,301 +0.04(+0.29%)
Jun 07, 2007 15.37 15.48 15.32 15.37 141,595 -0.08(-0.52%)
Jun 06, 2007 15.41 15.49 15.32 15.45 98,374 -0.11(-0.69%)
Jun 05, 2007 15.64 15.73 15.47 15.56 154,877 -0.19(-1.21%)
Jun 04, 2007 15.69 15.79 15.67 15.75 88,018 -0.02(-0.14%)
Jun 01, 2007 15.77 15.77 15.66 15.77 465,757 +0.01(+0.06%)
May 31, 2007 15.67 15.76 15.59 15.76 313,581 +0.11(+0.68%)
May 30, 2007 15.50 15.65 15.45 15.65 99,949 +0.04(+0.28%)
May 29, 2007 15.50 15.61 15.49 15.61 251,225 +0.15(+0.98%)
May 25, 2007 15.35 15.50 15.34 15.46 180,990 -0.03(-0.17%)
May 24, 2007 15.48 15.50 15.37 15.49 177,613 +0.02(+0.12%)
May 23, 2007 15.53 15.60 15.38 15.47 192,471 +0.01(+0.06%)
May 22, 2007 15.35 15.57 15.26 15.46 164,331 +0.04(+0.29%)
May 21, 2007 15.02 15.49 15.02 15.41 648,773 +0.37(+2.48%)
May 18, 2007 15.09 15.23 15.00 15.04 175,812 -0.04(-0.29%)
May 17, 2007 15.21 15.31 14.93 15.09 210,254 -0.13(-0.85%)
May 16, 2007 15.19 15.28 15.06 15.21 253,026 +0.03(+0.18%)
May 15, 2007 15.16 15.39 15.14 15.19 223,086 -0.02(-0.12%)
May 14, 2007 15.47 15.53 15.17 15.21 149,474 -0.30(-1.92%)
May 11, 2007 15.33 15.55 15.31 15.50 101,075 +0.18(+1.16%)
May 10, 2007 15.35 15.58 15.16 15.33 244,021 -0.07(-0.46%)
May 09, 2007 15.19 15.57 15.09 15.40 346,898 +0.10(+0.64%)
May 08, 2007 15.07 15.37 15.04 15.30 140,470 +0.18(+1.18%)
May 07, 2007 15.25 15.38 15.11 15.12 96,348 -0.09(-0.61%)
May 04, 2007 15.30 15.37 15.21 15.21 118,634 -0.01(-0.06%)
May 03, 2007 15.29 15.39 15.13 15.22 154,427 -0.04(-0.23%)
May 02, 2007 15.06 15.36 15.00 15.26 96,122 +0.12(+0.79%)
May 01, 2007 15.04 15.40 15.00 15.14 187,743 +0.07(+0.47%)
Apr 30, 2007 15.35 15.44 15.00 15.07 370,309 -0.27(-1.77%)
Apr 27, 2007 15.44 15.44 15.21 15.34 180,540 -0.10(-0.66%)
Apr 26, 2007 15.52 15.62 15.39 15.44 223,761 -0.12(-0.74%)
Apr 25, 2007 15.45 15.61 15.28 15.56 363,331 +0.17(+1.10%)
Apr 24, 2007 15.33 15.41 15.31 15.39 136,868 +0.05(+0.35%)
Apr 23, 2007 15.30 15.42 15.28 15.33 482,640 +0.05(+0.32%)
Apr 20, 2007 15.46 15.46 15.19 15.29 188,193 +0.05(+0.35%)
Apr 19, 2007 15.21 15.37 15.14 15.23 320,109 -0.15(-0.98%)
Apr 18, 2007 15.26 15.64 15.19 15.38 2,079,362 +0.30(+2.00%)
Apr 17, 2007 14.74 15.10 14.72 15.08 1,362,604 +0.22(+1.46%)
Apr 16, 2007 14.81 14.88 14.73 14.86 564,581 +0.17(+1.15%)
Apr 13, 2007 14.55 14.70 14.38 14.69 613,881 +0.10(+0.70%)
Apr 12, 2007 14.35 14.74 14.35 14.59 238,844 +0.21(+1.48%)
Apr 11, 2007 14.41 14.41 14.33 14.38 324,161 +0.03(+0.19%)
Apr 10, 2007 14.35 14.51 14.33 14.35 194,722 -0.02(-0.15%)
Apr 09, 2007 14.53 14.53 14.27 14.38 544,546 -0.22(-1.49%)
Apr 05, 2007 14.44 14.66 14.34 14.59 626,037 +0.67(+4.78%)
Apr 04, 2007 14.05 14.15 13.80 13.93 205,977 -0.17(-1.23%)
Apr 03, 2007 14.03 14.15 13.94 14.10 319,884 +0.15(+1.08%)
Apr 02, 2007 13.98 14.09 13.77 13.95 163,881 +0.03(+0.19%)
Mar 30, 2007 13.74 13.99 13.69 13.92 265,182 +0.23(+1.65%)
Mar 29, 2007 13.62 13.83 13.60 13.70 262,931 +0.13(+0.98%)
Mar 28, 2007 13.98 13.98 13.25 13.56 634,366 +0.08(+0.56%)
Mar 27, 2007 13.44 13.64 13.37 13.49 228,488 -0.00(-0.03%)
Mar 26, 2007 13.46 13.52 13.31 13.49 66,858 +0.04(+0.33%)
Mar 23, 2007 13.53 13.58 13.38 13.45 64,157 -0.04(-0.26%)
Mar 22, 2007 13.50 13.61 13.43 13.48 106,928 -0.01(-0.07%)
Mar 21, 2007 13.32 13.50 13.22 13.49 185,267 +0.21(+1.57%)
Mar 20, 2007 13.23 13.42 13.18 13.28 145,647 +0.07(+0.50%)
Mar 19, 2007 12.95 13.28 12.95 13.22 269,234 +0.36(+2.83%)
Mar 16, 2007 13.06 13.30 12.85 12.85 584,616 -0.21(-1.60%)
Mar 15, 2007 12.96 13.17 12.88 13.06 247,173 +0.16(+1.27%)
Mar 14, 2007 12.75 13.03 12.75 12.90 357,253 +0.05(+0.42%)
Mar 13, 2007 13.30 13.31 12.82 12.84 258,428 -0.45(-3.41%)
Mar 12, 2007 13.26 13.37 13.26 13.30 211,830 -0.03(-0.23%)
Mar 09, 2007 13.22 13.38 13.17 13.33 287,693 +0.20(+1.52%)
Mar 08, 2007 12.90 13.27 12.86 13.13 232,541 +0.32(+2.50%)
Mar 07, 2007 7.254 13.03 12.53 12.81 185,267 -0.10(-0.79%)
Mar 06, 2007 12.61 13.08 12.61 12.91 272,836 +0.44(+3.56%)
Mar 05, 2007 12.97 13.44 12.31 12.46 222,861 -0.62(-4.72%)
Mar 02, 2007 13.44 13.50 13.06 13.08 188,419 -0.45(-3.32%)
Mar 01, 2007 13.42 13.78 13.42 13.53 359,279 +0.03(+0.20%)
Feb 28, 2007 13.54 13.63 13.41 13.50 235,017 -0.08(-0.59%)
Feb 27, 2007 13.30 14.18 13.30 13.58 286,117 -0.60(-4.26%)
Feb 26, 2007 14.22 14.26 14.18 14.19 244,021 -0.05(-0.37%)
Feb 23, 2007 14.33 14.34 14.22 14.24 97,698 -0.08(-0.59%)
Feb 22, 2007 14.36 14.37 14.22 14.33 124,036 +0.04(+0.25%)
Feb 21, 2007 14.22 14.33 14.20 14.29 116,383 +0.01(+0.06%)
Feb 20, 2007 14.23 14.38 14.19 14.28 183,691 +0.01(+0.06%)
Feb 16, 2007 14.30 14.31 14.19 14.27 305,252 -0.03(-0.22%)
Feb 15, 2007 14.27 14.33 14.19 14.30 287,693 +0.04(+0.28%)
Feb 14, 2007 14.36 14.41 14.19 14.26 158,044 -0.13(-0.89%)
Feb 13, 2007 14.38 14.42 14.28 14.39 116,608 +0.07(+0.46%)
Feb 12, 2007 14.44 14.44 14.24 14.33 160,505 -0.20(-1.38%)
Feb 09, 2007 14.27 14.53 14.15 14.53 278,013 +0.23(+1.58%)
Feb 08, 2007 14.31 14.33 14.22 14.30 117,058 -0.02(-0.16%)
Feb 07, 2007 14.26 14.33 14.26 14.32 143,621 +0.04(+0.31%)
Feb 06, 2007 14.30 14.34 14.21 14.28 160,054 -0.00(-0.03%)
Feb 05, 2007 14.29 14.35 14.20 14.28 367,383 -0.01(-0.06%)
Feb 02, 2007 14.36 14.37 14.22 14.29 106,928 -0.00(-0.03%)
Feb 01, 2007 14.41 14.41 14.22 14.30 165,682 +0.04(+0.25%)
Jan 31, 2007 14.24 14.34 14.18 14.26 194,271 +0.04(+0.31%)
Jan 30, 2007 14.30 14.30 14.19 14.22 417,358 -0.04(-0.25%)
Jan 29, 2007 14.29 14.40 14.19 14.25 359,729 -0.09(-0.65%)
Jan 26, 2007 14.29 14.34 14.19 14.34 117,958 +0.12(+0.84%)
Jan 25, 2007 14.27 14.27 14.19 14.22 119,759 -0.05(-0.34%)
Jan 24, 2007 14.21 14.29 14.21 14.27 88,694 +0.04(+0.28%)
Jan 23, 2007 14.21 14.34 14.19 14.23 137,543 +0.02(+0.13%)
Jan 22, 2007 14.40 14.42 14.18 14.22 137,318 -0.21(-1.45%)
Jan 19, 2007 14.26 14.45 14.22 14.42 102,876 +0.12(+0.87%)
Jan 18, 2007 14.30 14.33 14.28 14.30 120,435 +0.02(+0.12%)
Jan 17, 2007 14.26 14.37 14.25 14.28 273,286 +0.00(+0.00%)
Jan 16, 2007 14.44 14.44 14.25 14.28 453,376 -0.14(-0.95%)
Jan 12, 2007 14.38 14.45 14.34 14.42 153,751 +0.05(+0.34%)
Jan 11, 2007 14.43 14.50 14.28 14.37 411,955 -0.07(-0.46%)
Jan 10, 2007 14.46 14.48 14.33 14.44 133,266 -0.09(-0.61%)
Jan 09, 2007 14.41 14.54 14.27 14.53 78,789 +0.10(+0.68%)
Jan 08, 2007 14.45 14.47 14.31 14.43 79,464 -0.05(-0.34%)
Jan 05, 2007 14.73 14.76 14.44 14.48 111,430 -0.30(-2.01%)
Jan 04, 2007 14.68 14.83 14.64 14.77 103,326 +0.10(+0.67%)
Jan 03, 2007 14.74 14.88 14.54 14.68 187,293 +0.02(+0.12%)
Dec 29, 2006 14.66 14.84 14.59 14.66 108,504 -0.11(-0.72%)
Dec 28, 2006 14.75 14.85 14.71 14.77 100,400 -0.08(-0.51%)
Dec 27, 2006 14.61 14.84 14.59 14.84 112,331 +0.28(+1.92%)
Dec 26, 2006 14.30 14.56 14.25 14.56 99,499 -0.16(-1.06%)
Dec 22, 2006 14.81 14.86 14.66 14.72 175,812 -0.09(-0.63%)
Dec 21, 2006 14.69 14.90 14.68 14.81 134,617 +0.16(+1.09%)
Dec 20, 2006 14.61 14.74 14.61 14.65 75,862 +0.07(+0.46%)
Dec 19, 2006 14.54 14.68 14.52 14.58 82,841 -0.06(-0.42%)
Dec 18, 2006 14.68 14.88 14.61 14.65 91,620 -0.03(-0.18%)
Dec 15, 2006 14.75 14.99 14.64 14.67 196,297 -0.06(-0.39%)
Dec 14, 2006 14.76 14.81 14.64 14.73 111,880 +0.03(+0.21%)
Dec 13, 2006 14.68 14.70 14.58 14.70 147,448 +0.08(+0.52%)
Dec 12, 2006 14.63 14.69 14.46 14.62 72,711 +0.03(+0.21%)
Dec 11, 2006 14.44 14.68 14.44 14.59 56,953 -0.00(-0.03%)
Dec 08, 2006 14.53 14.65 14.52 14.60 81,940 +0.02(+0.15%)
Dec 07, 2006 14.55 14.67 14.46 14.57 88,469 -0.12(-0.82%)
Dec 06, 2006 14.67 14.78 14.60 14.69 64,832 -0.02(-0.15%)
Dec 05, 2006 14.72 14.88 14.69 14.72 79,464 +0.04(+0.27%)
Dec 04, 2006 14.63 14.77 14.57 14.68 107,153 +0.04(+0.30%)
Dec 01, 2006 14.71 14.88 14.48 14.63 145,197 -0.25(-1.67%)
Nov 30, 2006 14.44 14.88 14.39 14.88 307,053 +0.40(+2.79%)
Nov 29, 2006 14.43 14.49 14.26 14.48 95,222 +0.10(+0.71%)
Nov 28, 2006 14.15 14.42 14.09 14.38 99,724 +0.22(+1.57%)
Nov 27, 2006 14.57 14.57 14.07 14.15 137,543 -0.50(-3.40%)
Nov 24, 2006 14.59 14.66 14.49 14.65 29,714 -0.00(-0.03%)
Nov 22, 2006 14.64 14.66 14.56 14.65 43,896 +0.04(+0.30%)
Nov 21, 2006 14.58 14.66 14.48 14.61 148,574 +0.01(+0.06%)
Nov 20, 2006 14.36 14.65 14.30 14.60 176,938 +0.20(+1.39%)
Nov 17, 2006 14.52 14.52 14.34 14.40 94,547 -0.12(-0.83%)
Nov 16, 2006 14.47 14.52 14.34 14.52 101,750 +0.05(+0.37%)
Nov 15, 2006 14.52 14.55 14.41 14.47 162,080 -0.10(-0.67%)
Nov 14, 2006 14.30 14.57 14.13 14.57 181,890 +0.31(+2.15%)
Nov 13, 2006 14.21 14.30 14.08 14.26 129,889 +0.07(+0.50%)
Nov 10, 2006 14.01 14.30 13.99 14.19 160,279 +0.15(+1.08%)
Nov 09, 2006 14.43 14.43 13.98 14.04 223,986 -0.39(-2.68%)
Nov 08, 2006 14.16 14.46 14.15 14.42 171,535 +0.15(+1.06%)
Nov 07, 2006 14.41 14.54 14.23 14.27 142,496 -0.09(-0.65%)
Nov 06, 2006 14.13 14.37 14.06 14.37 145,872 +0.33(+2.34%)
Nov 03, 2006 13.96 14.04 13.85 14.04 169,509 +0.13(+0.96%)
Nov 02, 2006 13.86 13.95 13.82 13.90 135,292 +0.00(+0.00%)
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.