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 (%)
Oct 31, 2008 11.49 11.86 11.28 11.86 0 +0.29(+2.50%)
Oct 30, 2008 11.09 11.59 10.87 11.57 293,565 +0.61(+5.57%)
Oct 29, 2008 10.95 11.39 10.69 10.96 340,077 -0.01(-0.11%)
Oct 28, 2008 10.14 11.02 9.736 10.97 455,887 +1.05(+10.62%)
Oct 27, 2008 10.39 10.78 9.898 9.918 247,416 -0.59(-5.58%)
Oct 24, 2008 10.42 10.71 10.10 10.50 316,870 -0.30(-2.82%)
Oct 23, 2008 10.63 10.86 10.04 10.81 529,096 +0.28(+2.67%)
Oct 22, 2008 10.69 10.95 10.33 10.53 335,407 -0.24(-2.24%)
Oct 21, 2008 10.72 11.07 10.64 10.77 194,835 -0.15(-1.34%)
Oct 20, 2008 10.99 10.99 10.41 10.92 238,229 +0.15(+1.40%)
Oct 17, 2008 10.62 11.39 10.40 10.77 0 -0.11(-0.98%)
Oct 16, 2008 11.04 11.19 10.32 10.87 633,163 +0.22(+2.04%)
Oct 15, 2008 11.18 11.36 10.65 10.65 255,079 -0.87(-7.53%)
Oct 14, 2008 11.80 11.92 10.90 11.52 329,062 -0.15(-1.32%)
Oct 13, 2008 11.49 11.68 10.90 11.68 377,324 +0.77(+7.04%)
Oct 10, 2008 9.930 10.91 9.530 10.91 0 +0.46(+4.36%)
Oct 09, 2008 12.11 12.24 10.45 10.45 627,566 -1.63(-13.48%)
Oct 08, 2008 12.31 12.65 11.49 12.08 539,555 -0.13(-1.10%)
Oct 07, 2008 12.81 12.98 12.20 12.22 287,617 -0.60(-4.67%)
Oct 06, 2008 12.81 13.14 12.41 12.81 368,972 -0.26(-1.97%)
Oct 03, 2008 13.25 13.38 12.98 13.07 0 +0.00(+0.00%)
Oct 02, 2008 13.27 13.38 13.02 13.07 159,009 -0.29(-2.16%)
Oct 01, 2008 13.39 13.40 13.09 13.36 123,149 -0.18(-1.32%)
Sep 30, 2008 13.07 13.54 12.87 13.54 270,770 +0.55(+4.21%)
Sep 29, 2008 13.03 13.46 12.98 12.99 166,583 -0.28(-2.09%)
Sep 26, 2008 13.08 13.28 12.82 13.27 0 +0.17(+1.30%)
Sep 25, 2008 12.86 13.24 12.80 13.10 169,418 +0.27(+2.10%)
Sep 24, 2008 12.89 13.13 12.82 12.83 145,153 -0.13(-0.99%)
Sep 23, 2008 12.92 13.18 12.92 12.96 167,567 -0.03(-0.24%)
Sep 22, 2008 13.25 13.48 12.95 12.99 192,377 -0.49(-3.64%)
Sep 19, 2008 13.09 13.64 12.81 13.48 0 +0.43(+3.28%)
Sep 18, 2008 12.95 13.15 12.58 13.05 395,611 +0.39(+3.08%)
Sep 17, 2008 12.68 12.89 12.62 12.66 232,761 -0.35(-2.69%)
Sep 16, 2008 12.48 13.01 12.48 13.01 303,316 +0.33(+2.58%)
Sep 15, 2008 12.85 13.10 12.55 12.69 242,034 -0.16(-1.27%)
Sep 12, 2008 12.94 12.94 12.68 12.85 0 -0.04(-0.33%)
Sep 11, 2008 12.77 12.89 12.57 12.89 195,051 +0.08(+0.64%)
Sep 10, 2008 12.78 12.86 12.71 12.81 156,685 +0.18(+1.45%)
Sep 09, 2008 12.91 13.05 12.62 12.63 186,104 -0.27(-2.09%)
Sep 08, 2008 13.17 13.17 12.74 12.90 208,850 +0.16(+1.22%)
Sep 05, 2008 12.63 12.79 12.41 12.74 0 +0.15(+1.18%)
Sep 04, 2008 12.90 12.93 12.44 12.59 193,868 -0.39(-3.03%)
Sep 03, 2008 12.76 12.99 12.76 12.99 157,645 +0.20(+1.55%)
Sep 02, 2008 12.86 12.97 12.67 12.79 228,760 +0.05(+0.37%)
Aug 29, 2008 12.78 12.84 12.73 12.74 0 -0.14(-1.06%)
Aug 28, 2008 12.68 12.89 12.67 12.88 224,473 +0.21(+1.66%)
Aug 27, 2008 12.56 12.71 12.56 12.67 187,023 +0.07(+0.53%)
Aug 26, 2008 12.48 12.61 12.43 12.60 97,004 +0.12(+0.94%)
Aug 25, 2008 12.72 12.72 12.35 12.48 124,039 -0.21(-1.66%)
Aug 22, 2008 12.48 12.76 12.39 12.69 0 +0.28(+2.29%)
Aug 21, 2008 12.33 12.50 12.29 12.41 170,065 -0.07(-0.59%)
Aug 20, 2008 12.41 12.48 12.28 12.48 157,293 +0.12(+0.95%)
Aug 19, 2008 12.37 12.39 12.21 12.37 123,903 -0.09(-0.72%)
Aug 18, 2008 12.47 12.60 12.38 12.46 99,273 -0.05(-0.37%)
Aug 15, 2008 12.56 12.69 12.36 12.50 0 -0.03(-0.22%)
Aug 14, 2008 12.23 12.60 12.23 12.53 281,610 +0.22(+1.77%)
Aug 13, 2008 12.23 12.41 12.22 12.31 330,746 -0.00(-0.03%)
Aug 12, 2008 12.23 12.38 12.11 12.32 540,451 +0.05(+0.38%)
Aug 11, 2008 12.20 12.27 12.08 12.27 601,364 +0.11(+0.90%)
Aug 08, 2008 12.03 12.24 12.03 12.16 242,568 +0.16(+1.30%)
Aug 07, 2008 11.92 12.01 11.83 12.00 212,143 +0.00(+0.00%)
Aug 06, 2008 11.94 12.11 11.88 12.00 294,582 -0.07(-0.61%)
Aug 05, 2008 12.04 12.13 11.91 12.08 804,185 +0.18(+1.47%)
Aug 04, 2008 12.00 12.00 11.74 11.90 121,675 -0.05(-0.42%)
Aug 01, 2008 12.08 12.08 11.78 11.95 298,003 -0.08(-0.68%)
Jul 31, 2008 11.84 12.11 11.84 12.04 144,408 -0.01(-0.06%)
Jul 30, 2008 12.04 12.16 11.75 12.04 217,548 -0.01(-0.06%)
Jul 29, 2008 12.05 12.13 11.95 12.05 283,553 +0.11(+0.88%)
Jul 28, 2008 12.00 12.11 11.85 11.95 139,737 -0.12(-0.97%)
Jul 25, 2008 11.93 12.11 11.78 12.06 207,590 +0.16(+1.37%)
Jul 24, 2008 12.07 12.08 11.79 11.90 191,453 -0.16(-1.29%)
Jul 23, 2008 12.00 12.10 11.92 12.05 175,267 +0.02(+0.16%)
Jul 22, 2008 11.47 12.04 11.42 12.04 449,050 +0.48(+4.18%)
Jul 21, 2008 11.70 11.70 11.49 11.55 143,998 -0.13(-1.10%)
Jul 18, 2008 11.67 11.69 11.52 11.68 186,592 +0.00(+0.03%)
Jul 17, 2008 11.64 11.77 11.52 11.68 293,614 +0.06(+0.50%)
Jul 16, 2008 11.35 11.69 11.26 11.62 255,479 +0.28(+2.44%)
Jul 15, 2008 11.14 11.53 11.06 11.34 206,455 +0.03(+0.24%)
Jul 14, 2008 11.67 11.68 11.19 11.31 169,197 -0.26(-2.26%)
Jul 11, 2008 11.03 11.58 11.03 11.58 188,324 +0.35(+3.12%)
Jul 10, 2008 11.06 11.39 11.01 11.22 261,115 +0.14(+1.26%)
Jul 09, 2008 11.61 11.69 11.01 11.08 209,543 -0.64(-5.45%)
Jul 08, 2008 11.01 11.72 10.99 11.72 287,734 +0.66(+5.95%)
Jul 07, 2008 11.21 11.33 10.82 11.06 271,020 -0.14(-1.22%)
Jul 04, 2008 10.96 11.28 10.90 11.20 131,773 +0.00(+0.00%)
Jul 03, 2008 10.96 11.28 10.90 11.20 131,773 +0.26(+2.35%)
Jul 02, 2008 11.08 11.14 10.84 10.94 206,447 -0.14(-1.30%)
Jul 01, 2008 11.03 11.10 10.72 11.09 285,321 -0.02(-0.18%)
Jun 30, 2008 10.89 11.33 10.89 11.11 175,221 -0.14(-1.28%)
Jun 27, 2008 11.28 11.28 10.90 11.25 528,799 +0.01(+0.07%)
Jun 26, 2008 11.47 11.47 11.15 11.24 171,228 -0.34(-2.93%)
Jun 25, 2008 11.69 11.84 11.47 11.58 264,690 -0.11(-0.93%)
Jun 24, 2008 11.74 11.81 11.63 11.69 205,547 -0.04(-0.33%)
Jun 23, 2008 11.88 11.89 11.73 11.73 112,507 -0.10(-0.82%)
Jun 20, 2008 11.96 12.00 11.74 11.83 308,355 -0.18(-1.49%)
Jun 19, 2008 11.74 12.01 11.74 12.01 103,077 +0.27(+2.29%)
Jun 18, 2008 11.80 11.85 11.65 11.74 68,463 -0.14(-1.15%)
Jun 17, 2008 12.12 12.12 11.86 11.88 91,455 -0.26(-2.18%)
Jun 16, 2008 11.90 12.14 11.85 12.14 137,899 +0.23(+1.90%)
Jun 13, 2008 11.73 11.91 11.69 11.91 81,561 +0.25(+2.14%)
Jun 12, 2008 11.69 11.92 11.60 11.66 324,440 -0.02(-0.20%)
Jun 11, 2008 11.77 11.82 11.65 11.69 245,856 -0.15(-1.25%)
Jun 10, 2008 11.90 11.98 11.77 11.84 166,862 -0.07(-0.56%)
Jun 09, 2008 12.17 12.17 11.86 11.90 123,988 -0.26(-2.18%)
Jun 06, 2008 12.46 12.47 12.13 12.17 106,812 -0.32(-2.56%)
Jun 05, 2008 12.28 12.49 12.16 12.49 169,821 +0.19(+1.55%)
Jun 04, 2008 12.10 12.31 12.07 12.30 147,101 +0.17(+1.41%)
Jun 03, 2008 12.07 12.16 11.89 12.12 132,173 +0.04(+0.32%)
Jun 02, 2008 12.04 12.09 11.77 12.09 220,657 +0.01(+0.06%)
May 30, 2008 11.97 12.08 11.88 12.08 280,078 +0.06(+0.49%)
May 29, 2008 11.69 12.02 11.66 12.02 186,073 +0.33(+2.83%)
May 28, 2008 11.71 11.75 11.64 11.69 107,564 +0.00(+0.00%)
May 27, 2008 11.59 11.77 11.57 11.69 155,425 +0.15(+1.32%)
May 26, 2008 11.49 11.57 11.45 11.54 0 +0.00(+0.00%)
May 23, 2008 11.49 11.57 11.45 11.54 116,478 +0.04(+0.37%)
May 22, 2008 11.49 11.53 11.36 11.49 225,392 +0.11(+0.92%)
May 21, 2008 11.73 11.75 11.38 11.39 267,344 -0.27(-2.34%)
May 20, 2008 11.65 11.70 11.53 11.66 164,172 -0.02(-0.17%)
May 19, 2008 11.79 11.81 11.62 11.68 199,679 -0.07(-0.56%)
May 16, 2008 12.06 12.06 11.65 11.75 202,254 -0.18(-1.50%)
May 15, 2008 11.90 11.98 11.71 11.93 114,045 -0.02(-0.20%)
May 14, 2008 12.22 12.27 11.91 11.95 110,035 -0.32(-2.60%)
May 13, 2008 12.08 12.27 12.03 12.27 126,857 +0.21(+1.78%)
May 12, 2008 11.82 12.08 11.73 12.05 137,625 +0.27(+2.28%)
May 09, 2008 11.68 11.79 11.61 11.79 104,235 +0.07(+0.57%)
May 08, 2008 11.58 11.72 11.58 11.72 203,339 +0.17(+1.48%)
May 07, 2008 12.08 12.08 11.53 11.55 252,460 -0.53(-4.39%)
May 06, 2008 11.90 12.08 11.85 12.08 113,826 +0.12(+1.01%)
May 05, 2008 11.88 11.96 11.79 11.96 155,820 +0.11(+0.95%)
May 02, 2008 12.01 12.20 11.82 11.84 235,846 -0.08(-0.65%)
May 01, 2008 11.94 12.21 11.77 11.92 382,596 +0.00(+0.03%)
Apr 30, 2008 11.90 12.09 11.77 11.92 349,609 +0.11(+0.96%)
Apr 29, 2008 11.96 12.00 11.77 11.81 139,894 -0.17(-1.43%)
Apr 28, 2008 12.07 12.07 11.89 11.98 171,441 -0.03(-0.26%)
Apr 25, 2008 11.94 12.07 11.81 12.01 158,297 +0.05(+0.46%)
Apr 24, 2008 11.88 11.95 11.77 11.95 283,617 +0.15(+1.25%)
Apr 23, 2008 11.82 11.92 11.73 11.81 186,879 +0.03(+0.26%)
Apr 22, 2008 11.82 11.85 11.70 11.77 192,785 -0.12(-0.98%)
Apr 21, 2008 11.96 12.09 11.84 11.89 192,333 -0.20(-1.68%)
Apr 18, 2008 12.39 12.41 11.99 12.09 196,093 -0.10(-0.80%)
Apr 17, 2008 12.18 12.26 12.08 12.19 158,617 -0.03(-0.22%)
Apr 16, 2008 12.08 12.26 11.95 12.22 290,070 +0.26(+2.18%)
Apr 15, 2008 12.00 12.01 11.81 11.96 92,913 +0.05(+0.46%)
Apr 14, 2008 11.69 12.11 11.69 11.90 107,577 +0.18(+1.53%)
Apr 11, 2008 12.07 12.13 11.69 11.72 150,663 -0.44(-3.62%)
Apr 10, 2008 11.96 12.27 11.96 12.16 128,718 +0.17(+1.43%)
Apr 09, 2008 12.20 12.26 11.96 11.99 99,294 -0.21(-1.76%)
Apr 08, 2008 12.25 12.37 12.15 12.21 100,613 -0.12(-0.98%)
Apr 07, 2008 12.41 12.44 12.27 12.33 132,396 -0.02(-0.13%)
Apr 04, 2008 12.69 12.72 12.26 12.34 209,440 -0.39(-3.03%)
Apr 03, 2008 12.43 12.79 12.43 12.73 205,334 +0.21(+1.65%)
Apr 02, 2008 12.49 12.61 12.41 12.52 150,060 +0.04(+0.34%)
Apr 01, 2008 12.21 12.51 12.21 12.48 308,065 +0.30(+2.50%)
Mar 31, 2008 12.37 12.69 12.18 12.18 269,500 -0.28(-2.28%)
Mar 28, 2008 12.72 12.77 12.42 12.46 135,263 -0.22(-1.75%)
Mar 27, 2008 12.77 12.92 12.58 12.68 330,651 -0.16(-1.24%)
Mar 26, 2008 12.71 12.86 12.53 12.84 396,402 +0.09(+0.70%)
Mar 25, 2008 12.79 12.83 12.62 12.75 156,823 -0.01(-0.09%)
Mar 24, 2008 12.84 13.03 12.71 12.76 260,725 -0.07(-0.55%)
Mar 21, 2008 12.53 12.92 12.44 12.83 870,102 +0.00(+0.00%)
Mar 20, 2008 12.53 12.92 12.44 12.83 870,102 +0.50(+4.08%)
Mar 19, 2008 12.47 12.86 12.33 12.33 400,401 -0.08(-0.63%)
Mar 18, 2008 12.31 12.47 12.10 12.41 239,470 +0.33(+2.74%)
Mar 17, 2008 11.59 12.23 11.58 12.08 190,447 +0.19(+1.64%)
Mar 14, 2008 12.09 12.15 11.63 11.88 380,483 -0.13(-1.10%)
Mar 13, 2008 11.83 12.13 11.70 12.02 409,898 +0.07(+0.59%)
Mar 12, 2008 11.92 12.09 11.82 11.95 276,944 +0.07(+0.62%)
Mar 11, 2008 11.67 11.87 11.48 11.87 277,532 +0.54(+4.78%)
Mar 10, 2008 11.42 11.51 11.30 11.33 165,293 -0.00(-0.03%)
Mar 07, 2008 11.33 11.51 11.30 11.33 228,434 -0.02(-0.17%)
Mar 06, 2008 11.70 11.70 11.35 11.35 306,204 -0.39(-3.35%)
Mar 05, 2008 11.82 12.14 11.70 11.75 204,653 -0.04(-0.33%)
Mar 04, 2008 11.64 11.88 11.56 11.79 657,068 +0.03(+0.23%)
Mar 03, 2008 11.77 11.78 11.47 11.76 524,371 +0.02(+0.17%)
Feb 29, 2008 11.84 11.88 11.68 11.74 400,914 -0.09(-0.79%)
Feb 28, 2008 12.23 12.24 11.76 11.83 302,996 -0.48(-3.89%)
Feb 27, 2008 11.88 12.31 11.88 12.31 353,110 +0.44(+3.71%)
Feb 26, 2008 11.96 12.07 11.83 11.87 172,993 -0.09(-0.72%)
Feb 25, 2008 11.79 12.04 11.71 11.96 210,097 +0.19(+1.62%)
Feb 22, 2008 11.69 11.89 11.53 11.77 289,264 +0.11(+0.94%)
Feb 21, 2008 12.16 12.25 11.61 11.66 191,602 -0.54(-4.41%)
Feb 20, 2008 11.91 12.25 11.86 12.19 144,229 +0.22(+1.82%)
Feb 19, 2008 11.94 11.98 11.76 11.98 167,090 +0.21(+1.79%)
Feb 18, 2008 11.77 11.80 11.56 11.77 0 +0.00(+0.00%)
Feb 15, 2008 11.77 11.80 11.56 11.77 165,037 -0.05(-0.40%)
Feb 14, 2008 12.21 12.26 11.77 11.81 147,994 -0.39(-3.19%)
Feb 13, 2008 11.79 12.21 11.79 12.20 263,174 +0.44(+3.74%)
Feb 12, 2008 11.57 11.88 11.51 11.76 171,710 +0.28(+2.41%)
Feb 11, 2008 11.70 11.75 11.40 11.49 237,802 -0.10(-0.84%)
Feb 08, 2008 11.71 11.84 11.50 11.58 136,547 -0.15(-1.29%)
Feb 07, 2008 11.43 11.73 11.33 11.73 255,127 +0.28(+2.45%)
Feb 06, 2008 11.44 11.73 11.38 11.45 185,303 +0.16(+1.38%)
Feb 05, 2008 11.33 11.43 11.21 11.30 273,094 -0.09(-0.82%)
Feb 04, 2008 11.73 11.73 11.36 11.39 261,605 -0.41(-3.50%)
Feb 01, 2008 11.57 11.86 11.51 11.81 349,270 +0.29(+2.50%)
Jan 31, 2008 11.02 11.56 10.97 11.52 268,985 +0.38(+3.43%)
Jan 30, 2008 11.59 11.59 11.08 11.13 403,927 -0.48(-4.09%)
Jan 29, 2008 11.82 11.82 11.50 11.61 316,727 -0.11(-0.96%)
Jan 28, 2008 11.15 11.73 11.07 11.72 290,290 +0.59(+5.28%)
Jan 25, 2008 11.49 11.69 11.03 11.13 232,153 -0.27(-2.39%)
Jan 24, 2008 11.86 11.86 11.12 11.41 327,507 -0.38(-3.24%)
Jan 23, 2008 10.98 11.81 10.71 11.79 294,602 +0.75(+6.78%)
Jan 22, 2008 10.69 11.22 10.62 11.04 242,928 +0.26(+2.42%)
Jan 21, 2008 11.17 11.28 10.72 10.78 0 +0.00(+0.00%)
Jan 18, 2008 11.17 11.28 10.72 10.78 475,476 -0.37(-3.35%)
Jan 17, 2008 11.38 11.38 10.97 11.15 174,084 -0.16(-1.38%)
Jan 16, 2008 11.17 11.62 11.17 11.31 178,807 +0.12(+1.11%)
Jan 15, 2008 10.96 11.22 10.90 11.19 194,553 +0.14(+1.27%)
Jan 14, 2008 11.05 11.11 10.94 11.05 205,205 +0.07(+0.60%)
Jan 11, 2008 11.06 11.17 10.87 10.98 386,284 -0.14(-1.30%)
Jan 10, 2008 10.97 11.36 10.85 11.12 277,909 +0.04(+0.39%)
Jan 09, 2008 10.81 11.10 10.74 11.08 227,630 +0.24(+2.19%)
Jan 08, 2008 11.03 11.22 10.79 10.84 257,950 -0.15(-1.35%)
Jan 07, 2008 10.91 11.12 10.82 10.99 248,574 +0.17(+1.59%)
Jan 04, 2008 10.72 10.91 10.59 10.82 254,614 -0.05(-0.47%)
Jan 03, 2008 11.03 11.13 10.84 10.87 209,697 -0.13(-1.20%)
Jan 02, 2008 10.90 11.11 10.77 11.00 261,287 +0.13(+1.22%)
Jan 01, 2008 10.87 10.99 10.79 10.87 0 +0.00(+0.00%)
Dec 31, 2007 10.87 10.99 10.79 10.87 349,922 -0.03(-0.25%)
Dec 28, 2007 11.24 11.30 10.88 10.90 173,163 -0.19(-1.69%)
Dec 27, 2007 11.56 11.56 11.03 11.08 416,738 -0.85(-7.12%)
Dec 26, 2007 12.11 12.25 11.93 11.93 288,494 -0.22(-1.83%)
Dec 24, 2007 12.10 12.18 12.06 12.16 167,603 +0.00(+0.00%)
Dec 21, 2007 11.95 12.16 11.89 12.16 518,211 +0.37(+3.14%)
Dec 20, 2007 11.85 11.85 11.49 11.79 236,647 +0.02(+0.13%)
Dec 19, 2007 11.59 11.85 11.51 11.77 221,760 +0.22(+1.89%)
Dec 18, 2007 11.42 11.61 11.16 11.55 244,347 +0.28(+2.45%)
Dec 17, 2007 11.38 11.40 11.13 11.28 185,829 -0.20(-1.73%)
Dec 14, 2007 11.58 11.86 11.44 11.47 179,667 -0.26(-2.22%)
Dec 13, 2007 11.62 11.75 11.49 11.73 158,492 +0.11(+0.94%)
Dec 12, 2007 12.07 12.08 11.44 11.63 334,604 -0.14(-1.19%)
Dec 11, 2007 11.91 12.12 11.73 11.77 456,354 -0.09(-0.72%)
Dec 10, 2007 11.76 11.88 11.68 11.85 138,600 +0.09(+0.80%)
Dec 07, 2007 11.53 11.76 11.49 11.76 310,311 +0.31(+2.69%)
Dec 06, 2007 11.09 11.49 11.07 11.45 336,234 +0.39(+3.56%)
Dec 05, 2007 11.02 11.11 10.76 11.06 245,374 +0.24(+2.23%)
Dec 04, 2007 10.96 10.96 10.66 10.82 352,404 -0.14(-1.32%)
Dec 03, 2007 11.03 11.17 10.85 10.96 184,800 -0.11(-1.02%)
Nov 30, 2007 11.44 11.47 10.98 11.07 410,668 -0.16(-1.42%)
Nov 29, 2007 11.34 11.38 11.15 11.23 231,765 -0.12(-1.10%)
Nov 28, 2007 11.02 11.47 11.01 11.36 337,004 +0.48(+4.44%)
Nov 27, 2007 10.64 10.94 10.60 10.87 382,691 +0.28(+2.61%)
Nov 26, 2007 11.39 11.39 10.57 10.60 286,440 -0.74(-6.53%)
Nov 23, 2007 11.22 11.36 11.21 11.34 97,790 +0.19(+1.75%)
Nov 21, 2007 11.19 11.32 11.05 11.14 426,581 -0.10(-0.87%)
Nov 20, 2007 11.13 11.36 10.99 11.24 361,387 +0.09(+0.80%)
Nov 19, 2007 11.30 11.30 10.99 11.15 310,824 -0.22(-1.95%)
Nov 16, 2007 11.12 11.37 10.80 11.37 395,011 +0.21(+1.88%)
Nov 15, 2007 11.26 11.32 11.05 11.16 245,117 -0.16(-1.44%)
Nov 14, 2007 11.46 11.58 11.14 11.33 254,614 -0.09(-0.75%)
Nov 13, 2007 11.40 11.47 11.24 11.41 245,630 +0.09(+0.76%)
Nov 12, 2007 11.17 11.54 11.11 11.33 195,067 +0.11(+0.94%)
Nov 09, 2007 10.73 11.26 10.59 11.22 425,811 +0.47(+4.35%)
Nov 08, 2007 10.72 10.88 10.66 10.75 430,400 +0.04(+0.36%)
Nov 07, 2007 10.99 11.05 10.53 10.71 437,874 -0.31(-2.79%)
Nov 06, 2007 10.68 11.05 10.52 11.02 359,758 +0.30(+2.76%)
Nov 05, 2007 10.83 10.88 10.52 10.73 307,487 -0.28(-2.51%)
Nov 02, 2007 10.91 11.10 10.71 11.00 270,014 +0.10(+0.89%)
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.