Skip to main content

National Health Investors (NY: NHI )

85.09 +0.35 (+0.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 35.06 35.16 34.24 34.35 753,186 -0.42(-1.20%)
Sep 29, 2015 34.59 34.81 34.34 34.77 366,115 +0.26(+0.76%)
Sep 28, 2015 34.63 35.14 34.06 34.51 448,055 -0.13(-0.36%)
Sep 25, 2015 34.75 34.86 34.39 34.63 534,611 +0.01(+0.02%)
Sep 24, 2015 34.69 34.89 34.48 34.63 377,094 -0.21(-0.59%)
Sep 23, 2015 34.86 34.94 34.56 34.83 185,898 +0.16(+0.48%)
Sep 22, 2015 34.75 34.83 34.54 34.67 265,590 -0.08(-0.24%)
Sep 21, 2015 34.60 34.92 34.53 34.75 238,510 +0.36(+1.04%)
Sep 18, 2015 33.92 34.67 33.83 34.39 487,695 +0.08(+0.24%)
Sep 17, 2015 33.71 34.76 33.42 34.31 430,594 +0.59(+1.76%)
Sep 16, 2015 33.49 33.88 33.41 33.71 203,284 +0.26(+0.77%)
Sep 15, 2015 33.25 33.51 32.79 33.45 348,205 +0.26(+0.80%)
Sep 14, 2015 33.10 33.34 32.92 33.19 690,278 +0.15(+0.46%)
Sep 11, 2015 32.35 33.04 32.28 33.04 458,455 +0.61(+1.89%)
Sep 10, 2015 32.12 32.71 32.12 32.42 599,591 +0.25(+0.79%)
Sep 09, 2015 32.51 32.63 32.11 32.17 400,603 -0.12(-0.38%)
Sep 08, 2015 32.24 32.46 31.86 32.29 492,613 +0.44(+1.37%)
Sep 04, 2015 32.05 31.86 31.86 31.86 432,686 -0.50(-1.55%)
Sep 03, 2015 32.38 32.72 32.27 32.36 360,431 +0.06(+0.20%)
Sep 02, 2015 32.10 32.39 31.98 32.29 426,990 +0.41(+1.29%)
Sep 01, 2015 32.09 32.41 31.63 31.88 523,633 -0.57(-1.74%)
Aug 31, 2015 33.21 33.50 32.40 32.45 618,739 -0.88(-2.63%)
Aug 28, 2015 33.48 33.97 33.07 33.32 345,916 -0.14(-0.40%)
Aug 27, 2015 33.48 33.89 32.97 33.46 473,307 +0.32(+0.98%)
Aug 26, 2015 33.05 33.21 32.39 33.14 507,497 +0.83(+2.57%)
Aug 25, 2015 33.38 33.51 32.26 32.31 508,900 -0.58(-1.77%)
Aug 24, 2015 33.84 34.33 32.86 32.89 433,754 -1.76(-5.08%)
Aug 21, 2015 34.97 35.22 33.57 34.65 532,849 -0.73(-2.06%)
Aug 20, 2015 35.48 35.82 35.12 35.38 371,889 -0.25(-0.71%)
Aug 19, 2015 35.70 35.75 35.32 35.63 386,798 -0.20(-0.56%)
Aug 18, 2015 35.50 35.95 35.50 35.83 601,949 +0.34(+0.96%)
Aug 17, 2015 34.77 35.49 34.61 35.49 680,497 +0.68(+1.95%)
Aug 14, 2015 34.61 34.94 34.39 34.81 996,782 +0.49(+1.44%)
Aug 13, 2015 34.87 34.87 34.07 34.32 1,280,287 -0.59(-1.70%)
Aug 12, 2015 34.63 35.20 34.25 34.91 858,727 -0.22(-0.64%)
Aug 11, 2015 36.68 37.04 34.48 35.14 2,062,408 -1.88(-5.09%)
Aug 10, 2015 37.70 37.75 36.85 37.02 269,741 -0.46(-1.23%)
Aug 07, 2015 37.36 37.54 36.89 37.48 319,608 -0.13(-0.34%)
Aug 06, 2015 37.23 37.95 36.85 37.61 298,415 -0.38(-1.01%)
Aug 05, 2015 38.54 38.54 37.73 37.99 208,231 -0.34(-0.89%)
Aug 04, 2015 38.65 38.85 38.21 38.34 130,986 -0.29(-0.76%)
Aug 03, 2015 38.42 38.63 38.11 38.63 159,713 +0.21(+0.54%)
Jul 31, 2015 38.19 38.57 38.19 38.42 166,653 +0.44(+1.15%)
Jul 30, 2015 37.95 38.17 37.81 37.99 166,020 -0.21(-0.55%)
Jul 29, 2015 37.99 38.37 37.49 38.20 197,541 +0.38(+1.00%)
Jul 28, 2015 37.82 37.97 37.48 37.82 172,610 +0.01(+0.02%)
Jul 27, 2015 37.77 38.14 37.77 37.82 307,713 +0.15(+0.41%)
Jul 24, 2015 37.49 37.92 37.49 37.66 212,751 +0.08(+0.20%)
Jul 23, 2015 38.15 38.15 37.29 37.59 204,542 -0.56(-1.47%)
Jul 22, 2015 37.91 38.28 37.79 38.15 195,309 +0.21(+0.54%)
Jul 21, 2015 38.08 38.39 37.87 37.94 220,214 -0.18(-0.46%)
Jul 20, 2015 37.95 38.17 37.80 38.12 198,381 +0.06(+0.15%)
Jul 17, 2015 38.12 38.14 37.85 38.06 363,420 -0.05(-0.14%)
Jul 16, 2015 38.04 38.37 37.99 38.11 204,124 +0.12(+0.31%)
Jul 15, 2015 37.98 38.12 37.69 37.99 314,390 -0.16(-0.42%)
Jul 14, 2015 38.09 38.36 37.86 38.15 134,664 +0.00(+0.00%)
Jul 13, 2015 38.41 39.03 37.99 38.15 208,893 -0.07(-0.18%)
Jul 10, 2015 37.88 38.52 37.75 38.22 308,980 +0.36(+0.95%)
Jul 09, 2015 38.27 38.32 37.71 37.87 320,265 -0.25(-0.65%)
Jul 08, 2015 37.72 38.14 37.60 38.11 625,757 +0.20(+0.53%)
Jul 07, 2015 37.58 38.04 37.58 37.91 427,763 +0.52(+1.40%)
Jul 06, 2015 37.02 37.57 36.97 37.39 532,996 +0.13(+0.35%)
Jul 02, 2015 37.57 37.26 37.26 37.26 198,512 -0.06(-0.16%)
Jul 01, 2015 36.79 37.34 36.60 37.32 312,999 +0.63(+1.72%)
Jun 30, 2015 36.86 37.18 36.58 36.69 397,473 -0.05(-0.13%)
Jun 29, 2015 36.85 37.51 36.69 36.73 251,550 -0.23(-0.62%)
Jun 26, 2015 36.76 37.05 36.30 36.96 985,092 +0.32(+0.87%)
Jun 25, 2015 37.18 37.28 36.63 36.65 223,897 -0.51(-1.36%)
Jun 24, 2015 37.44 37.61 37.08 37.15 212,849 -0.26(-0.70%)
Jun 23, 2015 37.85 37.88 37.31 37.41 261,369 -0.49(-1.30%)
Jun 22, 2015 38.39 38.49 37.86 37.91 236,007 -0.45(-1.17%)
Jun 19, 2015 38.29 38.38 37.80 38.35 353,916 +0.13(+0.35%)
Jun 18, 2015 38.01 38.53 38.01 38.22 288,518 +0.32(+0.84%)
Jun 17, 2015 37.83 37.98 37.40 37.90 183,723 +0.10(+0.26%)
Jun 16, 2015 37.58 37.98 37.42 37.80 223,747 +0.27(+0.73%)
Jun 15, 2015 37.47 37.76 37.30 37.53 450,716 -0.01(-0.02%)
Jun 12, 2015 37.58 37.81 37.41 37.53 356,939 +0.03(+0.08%)
Jun 11, 2015 37.43 37.62 37.23 37.51 430,662 +0.21(+0.56%)
Jun 10, 2015 37.10 37.65 36.97 37.30 281,395 +0.26(+0.71%)
Jun 09, 2015 37.31 37.45 36.92 37.04 226,143 -0.23(-0.62%)
Jun 08, 2015 37.19 37.62 37.10 37.27 372,577 -0.04(-0.11%)
Jun 05, 2015 37.65 37.76 36.90 37.31 241,016 -0.59(-1.56%)
Jun 04, 2015 38.10 38.19 37.85 37.90 207,346 -0.27(-0.70%)
Jun 03, 2015 38.54 38.91 38.10 38.17 204,012 -0.34(-0.88%)
Jun 02, 2015 38.64 38.91 38.26 38.51 325,445 -0.21(-0.54%)
Jun 01, 2015 38.60 39.05 38.44 38.71 316,791 +0.29(+0.76%)
May 29, 2015 38.63 38.92 38.30 38.42 697,500 -0.26(-0.68%)
May 28, 2015 38.62 38.81 38.39 38.69 195,815 -0.05(-0.14%)
May 27, 2015 38.27 38.93 38.17 38.74 290,432 +0.48(+1.25%)
May 26, 2015 38.66 38.75 38.18 38.26 302,436 -0.53(-1.36%)
May 22, 2015 38.86 38.79 38.79 38.79 202,256 -0.13(-0.34%)
May 21, 2015 39.16 39.31 38.81 38.92 172,271 -0.24(-0.61%)
May 20, 2015 39.47 39.63 39.13 39.16 261,556 -0.14(-0.35%)
May 19, 2015 39.23 39.50 39.17 39.30 419,129 -0.04(-0.10%)
May 18, 2015 39.31 39.64 39.11 39.34 356,856 -0.02(-0.06%)
May 15, 2015 38.75 39.43 38.75 39.36 268,548 +0.69(+1.79%)
May 14, 2015 38.08 38.71 38.08 38.67 149,260 +0.69(+1.80%)
May 13, 2015 38.48 39.03 37.94 37.99 205,873 -0.38(-0.98%)
May 12, 2015 38.00 38.65 37.48 38.37 285,772 +0.09(+0.24%)
May 11, 2015 38.65 38.93 38.10 38.27 264,526 -0.37(-0.95%)
May 08, 2015 39.71 39.86 38.62 38.64 373,700 -0.06(-0.17%)
May 07, 2015 38.06 39.01 38.01 38.70 373,546 +0.65(+1.71%)
May 06, 2015 38.23 38.37 37.78 38.05 265,713 -0.22(-0.58%)
May 05, 2015 39.03 39.11 37.96 38.27 370,410 -0.76(-1.94%)
May 04, 2015 39.08 39.45 38.92 39.03 421,744 +0.01(+0.02%)
May 01, 2015 38.70 39.34 38.70 39.02 323,645 +0.26(+0.67%)
Apr 30, 2015 39.31 39.50 38.59 38.76 385,176 -0.75(-1.90%)
Apr 29, 2015 40.15 40.31 39.50 39.51 179,277 -0.91(-2.24%)
Apr 28, 2015 40.35 40.60 40.11 40.42 184,644 +0.08(+0.20%)
Apr 27, 2015 40.55 40.99 40.18 40.34 305,579 -0.03(-0.09%)
Apr 24, 2015 40.08 40.38 39.72 40.37 209,128 +0.29(+0.72%)
Apr 23, 2015 40.09 40.33 39.82 40.08 235,108 +0.08(+0.19%)
Apr 22, 2015 39.94 40.20 39.75 40.00 291,038 +0.19(+0.48%)
Apr 21, 2015 39.97 40.29 39.71 39.81 674,462 -0.03(-0.07%)
Apr 20, 2015 39.59 40.04 39.49 39.84 257,014 +0.38(+0.96%)
Apr 17, 2015 39.85 40.15 39.45 39.46 329,544 -0.61(-1.52%)
Apr 16, 2015 39.97 40.28 39.67 40.07 213,715 -0.08(-0.19%)
Apr 15, 2015 40.50 40.53 40.10 40.15 169,048 -0.32(-0.79%)
Apr 14, 2015 40.36 40.68 40.23 40.47 185,723 +0.10(+0.26%)
Apr 13, 2015 40.56 40.67 40.33 40.36 180,667 -0.19(-0.46%)
Apr 10, 2015 40.70 40.90 40.37 40.55 157,746 +0.10(+0.26%)
Apr 09, 2015 41.28 41.44 40.09 40.45 285,896 -0.78(-1.89%)
Apr 08, 2015 41.29 41.53 40.99 41.22 283,608 +0.17(+0.42%)
Apr 07, 2015 41.87 42.12 41.04 41.05 223,696 -0.99(-2.35%)
Apr 06, 2015 41.71 42.28 41.71 42.04 207,692 +0.46(+1.10%)
Apr 02, 2015 41.45 41.58 41.58 41.58 287,462 +0.12(+0.28%)
Apr 01, 2015 41.28 41.65 40.83 41.46 282,209 +0.21(+0.51%)
Mar 31, 2015 41.18 41.44 40.72 41.25 352,322 +0.06(+0.16%)
Mar 30, 2015 41.18 41.70 41.10 41.19 427,681 +0.23(+0.57%)
Mar 27, 2015 41.16 41.43 40.93 40.96 296,286 -0.05(-0.13%)
Mar 26, 2015 40.79 41.30 40.61 41.01 313,140 +0.06(+0.15%)
Mar 25, 2015 41.51 41.79 40.81 40.95 227,124 -0.53(-1.27%)
Mar 24, 2015 41.69 41.90 41.36 41.47 276,712 -0.32(-0.76%)
Mar 23, 2015 41.73 42.09 41.49 41.79 199,082 +0.11(+0.26%)
Mar 20, 2015 40.81 41.73 40.81 41.68 510,415 +1.00(+2.46%)
Mar 19, 2015 40.64 41.12 40.30 40.68 194,144 -0.07(-0.17%)
Mar 18, 2015 40.07 41.12 39.91 40.75 384,290 +0.56(+1.39%)
Mar 17, 2015 40.03 40.22 39.71 40.19 241,439 +0.17(+0.42%)
Mar 16, 2015 39.69 40.38 39.69 40.03 355,711 +0.44(+1.12%)
Mar 13, 2015 39.42 39.66 39.13 39.59 370,759 +0.25(+0.64%)
Mar 12, 2015 38.94 39.68 38.83 39.33 478,380 +0.47(+1.21%)
Mar 11, 2015 39.03 39.37 38.68 38.86 282,585 -0.14(-0.37%)
Mar 10, 2015 38.89 39.33 38.67 39.01 439,252 +0.01(+0.01%)
Mar 09, 2015 38.82 39.15 38.63 39.00 391,486 +0.42(+1.10%)
Mar 06, 2015 40.18 40.21 38.40 38.58 346,729 -1.87(-4.63%)
Mar 05, 2015 40.48 41.00 40.36 40.45 180,890 +0.02(+0.06%)
Mar 04, 2015 40.96 40.96 40.34 40.42 151,775 -0.53(-1.30%)
Mar 03, 2015 41.21 41.21 40.77 40.96 221,464 -0.28(-0.68%)
Mar 02, 2015 41.01 42.06 40.96 41.24 310,036 +0.38(+0.93%)
Feb 27, 2015 40.80 41.30 40.60 40.86 303,233 +0.00(+0.00%)
Feb 26, 2015 41.24 41.24 40.83 40.86 154,297 -0.51(-1.22%)
Feb 25, 2015 41.15 41.82 41.15 41.36 325,286 +0.19(+0.46%)
Feb 24, 2015 41.46 41.46 40.89 41.18 333,200 -0.55(-1.31%)
Feb 23, 2015 41.49 41.74 41.12 41.72 258,757 +0.33(+0.79%)
Feb 20, 2015 40.69 41.53 40.49 41.39 263,842 +0.68(+1.66%)
Feb 19, 2015 41.30 41.32 40.54 40.72 262,675 -0.61(-1.49%)
Feb 18, 2015 41.01 41.36 40.56 41.33 405,795 +0.48(+1.17%)
Feb 17, 2015 41.40 41.90 40.64 40.85 398,003 -0.33(-0.79%)
Feb 13, 2015 41.27 41.18 41.18 41.18 319,494 -0.14(-0.33%)
Feb 12, 2015 40.95 41.51 40.72 41.32 252,484 +0.57(+1.39%)
Feb 11, 2015 41.01 41.26 40.59 40.75 239,699 -0.22(-0.55%)
Feb 10, 2015 41.08 41.27 40.38 40.97 538,839 -0.06(-0.14%)
Feb 09, 2015 41.28 41.54 40.83 41.03 283,332 -0.25(-0.61%)
Feb 06, 2015 42.44 42.44 41.17 41.28 367,164 -1.31(-3.07%)
Feb 05, 2015 42.07 42.66 41.88 42.59 238,359 +0.53(+1.26%)
Feb 04, 2015 42.50 42.51 41.55 42.07 294,441 -0.71(-1.66%)
Feb 03, 2015 42.19 42.82 41.91 42.78 287,039 +0.47(+1.11%)
Feb 02, 2015 42.97 42.97 41.90 42.31 571,107 -0.61(-1.42%)
Jan 30, 2015 43.81 43.82 42.84 42.91 488,763 -0.98(-2.22%)
Jan 29, 2015 43.87 43.90 42.97 43.89 420,009 +0.40(+0.92%)
Jan 28, 2015 43.52 44.19 43.43 43.49 439,978 +0.02(+0.04%)
Jan 27, 2015 43.32 43.83 43.22 43.47 275,681 +0.02(+0.05%)
Jan 26, 2015 43.11 43.67 42.91 43.45 337,108 +0.25(+0.57%)
Jan 23, 2015 43.39 43.39 42.83 43.20 147,096 -0.06(-0.13%)
Jan 22, 2015 43.14 43.26 42.72 43.26 423,674 +0.38(+0.90%)
Jan 21, 2015 42.86 42.98 42.67 42.87 215,972 -0.06(-0.13%)
Jan 20, 2015 43.05 43.33 42.72 42.93 466,102 -0.03(-0.08%)
Jan 16, 2015 42.37 43.01 42.17 42.97 386,793 +0.49(+1.15%)
Jan 15, 2015 42.91 42.99 42.30 42.48 491,299 -0.17(-0.39%)
Jan 14, 2015 42.33 43.00 42.13 42.64 476,959 +0.05(+0.12%)
Jan 13, 2015 42.81 43.02 41.82 42.59 572,192 -0.37(-0.86%)
Jan 12, 2015 42.17 43.05 42.17 42.96 280,545 +0.84(+2.00%)
Jan 09, 2015 42.35 42.55 41.91 42.12 393,286 -0.20(-0.47%)
Jan 08, 2015 42.30 42.58 42.02 42.32 497,890 +0.10(+0.24%)
Jan 07, 2015 41.51 42.31 41.27 42.21 567,901 +0.79(+1.91%)
Jan 06, 2015 41.28 41.70 41.01 41.42 508,352 +0.26(+0.63%)
Jan 05, 2015 40.75 41.32 40.49 41.16 330,300 +0.26(+0.63%)
Jan 02, 2015 40.35 40.95 40.27 40.91 317,581 +0.75(+1.86%)
Dec 31, 2014 40.99 40.16 40.16 40.16 332,733 -0.71(-1.73%)
Dec 30, 2014 40.46 40.98 40.45 40.87 303,052 +0.40(+0.98%)
Dec 29, 2014 39.90 40.49 39.90 40.47 189,369 +0.58(+1.45%)
Dec 26, 2014 39.91 40.12 39.58 39.89 182,963 +0.05(+0.11%)
Dec 24, 2014 39.82 39.84 39.84 39.84 148,483 -0.02(-0.04%)
Dec 23, 2014 40.01 40.12 39.69 39.86 394,170 -0.02(-0.04%)
Dec 22, 2014 39.02 39.90 39.02 39.88 377,599 +0.86(+2.20%)
Dec 19, 2014 38.69 39.03 38.44 39.02 1,671,671 +0.49(+1.28%)
Dec 18, 2014 38.94 39.01 37.84 38.53 668,700 +0.01(+0.03%)
Dec 17, 2014 37.63 38.52 36.95 38.52 634,146 +0.98(+2.62%)
Dec 16, 2014 37.63 37.98 37.42 37.53 607,664 -0.23(-0.62%)
Dec 15, 2014 38.31 38.37 37.59 37.77 453,408 -0.39(-1.01%)
Dec 12, 2014 37.78 38.41 37.78 38.15 444,353 +0.09(+0.24%)
Dec 11, 2014 37.86 38.21 37.83 38.06 307,876 +0.27(+0.71%)
Dec 10, 2014 37.75 37.98 37.60 37.79 531,518 +0.03(+0.07%)
Dec 09, 2014 37.26 37.87 37.22 37.77 484,902 +0.27(+0.71%)
Dec 08, 2014 37.20 37.67 37.10 37.50 580,306 +0.15(+0.41%)
Dec 05, 2014 37.23 37.36 36.96 37.35 415,824 -0.11(-0.29%)
Dec 04, 2014 37.30 37.55 36.98 37.45 568,972 +0.13(+0.35%)
Dec 03, 2014 37.12 37.47 37.12 37.32 619,396 +0.02(+0.05%)
Dec 02, 2014 36.79 37.47 36.47 37.31 3,860,162 -0.44(-1.16%)
Dec 01, 2014 37.53 38.02 37.51 37.74 229,815 +0.11(+0.30%)
Nov 28, 2014 37.75 38.31 37.62 37.63 148,678 -0.15(-0.41%)
Nov 26, 2014 37.37 37.78 37.78 37.78 142,318 +0.43(+1.16%)
Nov 25, 2014 37.44 37.56 37.32 37.35 223,087 +0.06(+0.15%)
Nov 24, 2014 37.29 37.43 37.20 37.29 164,744 +0.15(+0.41%)
Nov 21, 2014 37.40 37.46 37.03 37.14 188,413 -0.10(-0.27%)
Nov 20, 2014 37.07 37.25 36.73 37.24 176,499 +0.20(+0.55%)
Nov 19, 2014 37.64 37.64 37.02 37.04 167,696 -0.57(-1.51%)
Nov 18, 2014 37.76 37.96 37.59 37.61 172,543 +0.01(+0.02%)
Nov 17, 2014 37.26 37.73 37.18 37.60 193,810 +0.34(+0.91%)
Nov 14, 2014 37.57 37.65 37.12 37.26 153,490 -0.35(-0.94%)
Nov 13, 2014 37.40 37.91 37.40 37.61 204,202 +0.14(+0.38%)
Nov 12, 2014 37.78 37.83 37.39 37.47 212,396 -0.34(-0.90%)
Nov 11, 2014 37.94 37.98 37.60 37.81 150,836 -0.10(-0.25%)
Nov 10, 2014 37.58 38.00 37.57 37.91 224,766 +0.32(+0.85%)
Nov 07, 2014 37.90 38.02 37.52 37.59 219,651 -0.23(-0.60%)
Nov 06, 2014 38.21 38.46 37.78 37.82 348,639 -0.48(-1.26%)
Nov 05, 2014 38.36 38.58 38.04 38.30 227,855 +0.20(+0.54%)
Nov 04, 2014 37.73 38.35 37.55 38.10 265,460 +0.11(+0.30%)
Nov 03, 2014 37.41 38.01 37.24 37.98 360,657 +0.56(+1.50%)
Oct 31, 2014 37.43 37.55 36.98 37.42 413,772 +0.44(+1.20%)
Oct 30, 2014 36.77 37.07 36.65 36.98 249,500 +0.20(+0.54%)
Oct 29, 2014 36.74 36.86 36.43 36.78 282,875 -0.01(-0.03%)
Oct 28, 2014 36.35 36.81 36.27 36.79 273,568 +0.40(+1.09%)
Oct 27, 2014 35.88 36.55 35.89 36.39 349,262 +0.50(+1.39%)
Oct 24, 2014 35.98 36.05 35.57 35.89 343,117 +0.00(+0.00%)
Oct 23, 2014 35.64 35.90 35.40 35.89 217,266 +0.49(+1.40%)
Oct 22, 2014 35.48 35.74 35.35 35.40 136,988 -0.06(-0.16%)
Oct 21, 2014 35.36 35.46 35.10 35.46 191,196 +0.12(+0.35%)
Oct 20, 2014 34.58 35.33 34.58 35.33 228,440 +0.75(+2.17%)
Oct 17, 2014 34.97 34.97 34.51 34.58 264,419 -0.17(-0.49%)
Oct 16, 2014 34.19 34.84 34.18 34.75 234,531 +0.08(+0.23%)
Oct 15, 2014 34.31 34.92 34.16 34.67 298,607 +0.25(+0.73%)
Oct 14, 2014 34.02 34.77 33.98 34.42 382,503 +0.44(+1.29%)
Oct 13, 2014 33.58 34.16 33.27 33.98 327,809 +0.40(+1.20%)
Oct 10, 2014 33.22 33.99 33.22 33.58 158,221 +0.22(+0.65%)
Oct 09, 2014 33.64 34.11 33.35 33.37 333,079 -0.24(-0.71%)
Oct 08, 2014 32.54 33.72 32.54 33.60 410,146 +0.97(+2.97%)
Oct 07, 2014 32.81 32.96 32.62 32.63 383,410 -0.28(-0.85%)
Oct 06, 2014 32.77 33.08 32.71 32.91 168,640 +0.12(+0.36%)
Oct 03, 2014 32.88 33.02 32.51 32.79 215,198 +0.16(+0.50%)
Oct 02, 2014 32.42 32.67 32.09 32.63 323,828 +0.24(+0.75%)
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.