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 (%)
Apr 28, 2017 48.76 48.76 47.68 47.86 262,248 -0.90(-1.85%)
Apr 27, 2017 48.81 49.29 48.70 48.76 157,684 +0.01(+0.01%)
Apr 26, 2017 48.60 49.19 48.43 48.76 274,484 -0.01(-0.01%)
Apr 25, 2017 49.25 48.67 48.76 274,234 -0.08(-0.16%)
Apr 24, 2017 49.54 49.80 48.19 48.84 239,214 -0.56(-1.13%)
Apr 21, 2017 49.53 49.67 49.33 49.40 248,375 -0.22(-0.44%)
Apr 20, 2017 49.47 49.63 49.15 49.61 233,076 +0.24(+0.48%)
Apr 19, 2017 49.21 49.54 49.09 49.38 266,833 +0.17(+0.35%)
Apr 18, 2017 49.08 49.31 48.79 49.21 201,730 +0.14(+0.29%)
Apr 17, 2017 48.75 49.09 48.64 49.06 157,092 +0.54(+1.11%)
Apr 13, 2017 48.59 48.89 48.40 48.53 194,330 -0.09(-0.19%)
Apr 12, 2017 48.85 49.12 48.42 48.62 233,331 -0.32(-0.65%)
Apr 11, 2017 48.50 49.09 48.35 48.94 224,499 +0.37(+0.77%)
Apr 10, 2017 48.15 48.63 48.07 48.57 182,933 +0.42(+0.87%)
Apr 07, 2017 48.11 48.59 48.10 48.15 267,686 +0.16(+0.33%)
Apr 06, 2017 47.80 48.12 47.62 47.99 308,804 +0.20(+0.41%)
Apr 05, 2017 47.57 48.08 47.51 47.79 269,731 +0.31(+0.65%)
Apr 04, 2017 47.59 47.84 47.36 47.49 273,760 -0.12(-0.26%)
Apr 03, 2017 47.49 47.72 47.26 47.61 322,724 +0.10(+0.22%)
Mar 31, 2017 47.23 47.60 47.03 47.51 370,045 +0.41(+0.86%)
Mar 30, 2017 47.23 47.35 46.77 47.10 302,708 -0.14(-0.29%)
Mar 29, 2017 45.95 47.35 45.89 47.24 803,398 +1.35(+2.94%)
Mar 28, 2017 46.34 46.62 45.75 45.89 612,227 -0.35(-0.75%)
Mar 27, 2017 46.45 47.03 46.12 46.24 1,032,262 -0.19(-0.42%)
Mar 24, 2017 46.37 46.63 46.22 46.43 410,002 +0.06(+0.14%)
Mar 23, 2017 45.90 46.85 45.74 46.37 351,684 +0.43(+0.94%)
Mar 22, 2017 45.82 45.99 45.36 45.94 415,370 +0.32(+0.69%)
Mar 21, 2017 45.83 46.00 45.60 45.62 391,924 -0.12(-0.25%)
Mar 20, 2017 45.99 46.14 45.61 45.74 265,625 -0.14(-0.31%)
Mar 17, 2017 45.59 46.11 45.28 45.88 299,346 +0.26(+0.58%)
Mar 16, 2017 45.46 45.84 45.17 45.61 291,471 +0.01(+0.03%)
Mar 15, 2017 44.81 45.80 44.76 45.60 233,430 +0.88(+1.96%)
Mar 14, 2017 44.80 44.96 44.56 44.72 141,640 -0.19(-0.43%)
Mar 13, 2017 44.83 45.14 44.50 44.92 354,866 +0.06(+0.13%)
Mar 10, 2017 45.22 45.54 44.74 44.86 358,325 -0.01(-0.03%)
Mar 09, 2017 45.55 45.96 44.68 44.87 389,037 -0.70(-1.54%)
Mar 08, 2017 46.53 46.60 45.57 45.57 383,661 -1.10(-2.35%)
Mar 07, 2017 47.34 47.46 46.65 46.67 534,066 -0.82(-1.73%)
Mar 06, 2017 47.76 47.93 47.17 47.49 344,762 -0.55(-1.16%)
Mar 03, 2017 48.05 48.07 47.45 48.05 217,853 -0.05(-0.09%)
Mar 02, 2017 48.32 48.34 47.87 48.09 288,836 -0.43(-0.88%)
Mar 01, 2017 48.64 49.00 48.23 48.52 410,681 -0.35(-0.71%)
Feb 28, 2017 48.46 49.01 48.09 48.87 1,011,079 +0.46(+0.96%)
Feb 27, 2017 48.50 48.72 48.16 48.40 668,133 -0.12(-0.24%)
Feb 24, 2017 48.14 48.57 47.94 48.52 626,097 +0.31(+0.64%)
Feb 23, 2017 48.57 48.57 47.60 48.21 490,626 -0.05(-0.11%)
Feb 22, 2017 48.10 48.63 47.88 48.26 451,804 +0.16(+0.34%)
Feb 21, 2017 47.96 48.27 47.21 48.10 374,079 +0.14(+0.30%)
Feb 17, 2017 47.96 47.96 47.96 0 +0.21(+0.45%)
Feb 16, 2017 47.33 48.08 47.33 47.74 196,739 +0.53(+1.12%)
Feb 15, 2017 46.83 47.32 46.52 47.21 286,683 +0.10(+0.22%)
Feb 14, 2017 47.79 47.79 46.92 47.11 423,867 -0.77(-1.62%)
Feb 13, 2017 48.16 48.18 47.56 47.89 644,085 -0.14(-0.28%)
Feb 10, 2017 47.74 48.15 47.58 48.02 328,747 +0.34(+0.70%)
Feb 09, 2017 48.46 48.90 47.63 47.69 385,901 -0.99(-2.03%)
Feb 08, 2017 48.53 48.97 48.13 48.67 327,264 +0.34(+0.71%)
Feb 07, 2017 48.13 48.61 48.07 48.33 305,493 +0.31(+0.65%)
Feb 06, 2017 47.95 48.22 47.70 48.02 161,584 +0.03(+0.07%)
Feb 03, 2017 47.90 48.16 47.53 47.99 200,169 +0.43(+0.90%)
Feb 02, 2017 46.90 47.65 46.67 47.56 267,963 +0.90(+1.94%)
Feb 01, 2017 47.79 48.22 46.58 46.66 278,959 -1.09(-2.28%)
Jan 31, 2017 47.42 48.43 47.28 47.75 291,383 +0.35(+0.74%)
Jan 30, 2017 47.24 47.66 46.92 47.40 257,093 -0.08(-0.16%)
Jan 27, 2017 47.98 47.98 47.18 47.48 193,105 -0.30(-0.63%)
Jan 26, 2017 48.59 48.84 47.68 47.78 252,575 -0.77(-1.59%)
Jan 25, 2017 48.75 48.90 48.50 48.56 227,353 -0.19(-0.38%)
Jan 24, 2017 48.69 48.88 48.25 48.74 218,359 +0.07(+0.15%)
Jan 23, 2017 48.41 48.76 48.18 48.67 297,623 +0.39(+0.80%)
Jan 20, 2017 47.54 48.39 47.54 48.29 269,930 +0.64(+1.34%)
Jan 19, 2017 48.10 48.28 47.47 47.65 137,661 -0.57(-1.19%)
Jan 18, 2017 48.36 48.61 48.09 48.22 175,716 -0.13(-0.27%)
Jan 17, 2017 47.55 48.36 47.55 48.35 273,726 +0.88(+1.86%)
Jan 13, 2017 47.47 47.47 47.47 0 -0.23(-0.49%)
Jan 12, 2017 47.20 48.07 46.63 47.70 345,777 +0.71(+1.51%)
Jan 11, 2017 46.96 47.83 46.88 46.99 367,484 +0.08(+0.18%)
Jan 10, 2017 47.34 47.77 46.88 46.90 401,641 -0.54(-1.13%)
Jan 09, 2017 48.34 48.34 47.42 47.44 300,074 -0.61(-1.26%)
Jan 06, 2017 48.69 48.80 48.03 48.05 288,000 -0.80(-1.64%)
Jan 05, 2017 48.82 49.06 48.05 48.85 303,440 -0.12(-0.25%)
Jan 04, 2017 48.28 49.00 48.08 48.97 366,288 +0.85(+1.76%)
Jan 03, 2017 48.11 48.16 47.58 48.12 258,187 +0.26(+0.54%)
Dec 30, 2016 47.87 47.87 47.87 0 +0.69(+1.46%)
Dec 29, 2016 46.60 47.30 46.25 47.18 229,188 +0.62(+1.33%)
Dec 28, 2016 46.76 47.29 46.32 46.56 191,498 -0.12(-0.25%)
Dec 27, 2016 46.58 46.82 46.42 46.67 127,876 +0.04(+0.10%)
Dec 23, 2016 46.63 46.63 46.63 0 +0.35(+0.76%)
Dec 22, 2016 46.33 46.43 45.77 46.28 136,368 -0.02(-0.04%)
Dec 21, 2016 47.58 48.00 46.30 46.30 346,337 -1.33(-2.78%)
Dec 20, 2016 47.08 47.64 46.96 47.62 276,452 +0.45(+0.95%)
Dec 19, 2016 46.98 47.58 46.87 47.18 313,001 +0.42(+0.90%)
Dec 16, 2016 45.84 47.00 45.84 46.75 697,060 +1.13(+2.49%)
Dec 15, 2016 45.73 46.45 45.44 45.62 389,633 -0.24(-0.53%)
Dec 14, 2016 47.43 47.63 45.83 45.86 330,673 -1.52(-3.22%)
Dec 13, 2016 47.63 47.69 47.02 47.39 342,985 +0.01(+0.01%)
Dec 12, 2016 46.67 47.59 46.49 47.38 249,364 +0.40(+0.84%)
Dec 09, 2016 47.09 47.77 46.89 46.98 342,410 -0.01(-0.01%)
Dec 08, 2016 46.05 47.33 45.90 46.99 528,767 +0.55(+1.19%)
Dec 07, 2016 45.73 46.59 45.68 46.44 556,117 +0.86(+1.89%)
Dec 06, 2016 45.50 46.17 45.14 45.58 454,248 +0.17(+0.36%)
Dec 05, 2016 45.19 45.54 44.64 45.41 273,912 +0.50(+1.12%)
Dec 02, 2016 44.49 45.59 44.49 44.91 320,933 +0.70(+1.59%)
Dec 01, 2016 44.81 45.07 43.82 44.21 462,274 -0.90(-1.99%)
Nov 30, 2016 46.05 46.05 44.89 45.10 598,098 -1.22(-2.64%)
Nov 29, 2016 45.88 46.59 45.88 46.33 226,707 +0.52(+1.13%)
Nov 28, 2016 45.90 46.50 45.65 45.81 487,914 +0.07(+0.15%)
Nov 25, 2016 45.72 46.22 45.37 45.74 87,374 +0.01(+0.01%)
Nov 23, 2016 45.73 45.73 45.73 0 +0.04(+0.08%)
Nov 22, 2016 45.09 45.79 44.75 45.70 329,754 +0.98(+2.20%)
Nov 21, 2016 44.93 45.44 44.54 44.72 339,115 -0.09(-0.20%)
Nov 18, 2016 44.32 44.88 44.22 44.80 420,084 +0.66(+1.50%)
Nov 17, 2016 44.82 45.05 44.05 44.14 229,288 -0.64(-1.42%)
Nov 16, 2016 44.31 44.83 44.11 44.78 214,527 +0.39(+0.88%)
Nov 15, 2016 45.31 45.65 44.06 44.39 350,492 -0.82(-1.80%)
Nov 14, 2016 43.19 45.27 42.92 45.21 448,775 +1.80(+4.14%)
Nov 11, 2016 43.11 43.98 43.01 43.41 667,822 +0.27(+0.62%)
Nov 10, 2016 44.61 44.61 42.27 43.14 772,806 -1.47(-3.30%)
Nov 09, 2016 44.73 45.25 43.71 44.61 454,265 -1.20(-2.62%)
Nov 08, 2016 46.34 46.34 45.45 45.81 393,803 -0.71(-1.52%)
Nov 07, 2016 46.42 48.76 45.94 46.52 435,734 +0.57(+1.25%)
Nov 04, 2016 45.75 46.42 45.26 45.95 284,879 +0.52(+1.14%)
Nov 03, 2016 45.94 46.02 45.28 45.43 347,899 -0.49(-1.07%)
Nov 02, 2016 46.97 47.20 45.90 45.92 380,451 -0.98(-2.09%)
Nov 01, 2016 47.97 48.13 46.80 46.90 308,700 -1.39(-2.88%)
Oct 31, 2016 47.58 48.46 46.94 48.29 554,960 +0.91(+1.91%)
Oct 28, 2016 47.53 47.90 46.84 47.39 450,946 -0.03(-0.05%)
Oct 27, 2016 49.02 48.81 47.27 47.41 351,462 -1.61(-3.28%)
Oct 26, 2016 49.81 49.81 48.72 49.02 217,596 -0.93(-1.86%)
Oct 25, 2016 50.00 50.02 49.60 49.95 266,912 -0.05(-0.10%)
Oct 24, 2016 49.92 50.41 49.57 50.00 244,117 +0.31(+0.63%)
Oct 21, 2016 49.22 50.04 49.22 49.69 223,494 +0.14(+0.28%)
Oct 20, 2016 49.58 49.92 49.32 49.55 196,289 -0.12(-0.24%)
Oct 19, 2016 49.73 50.24 49.59 49.67 393,957 -0.20(-0.41%)
Oct 18, 2016 49.59 50.23 49.35 49.87 412,171 +0.57(+1.16%)
Oct 17, 2016 49.12 49.67 48.97 49.30 151,841 +0.32(+0.65%)
Oct 14, 2016 49.46 50.01 48.95 48.98 228,380 -0.39(-0.79%)
Oct 13, 2016 48.70 49.80 48.56 49.37 421,778 +0.75(+1.53%)
Oct 12, 2016 47.86 48.65 47.70 48.62 366,824 +0.92(+1.92%)
Oct 11, 2016 48.08 48.38 47.47 47.70 211,247 -0.36(-0.76%)
Oct 10, 2016 47.90 48.40 47.86 48.07 276,152 +0.26(+0.55%)
Oct 07, 2016 47.81 48.36 47.42 47.81 342,182 +0.24(+0.51%)
Oct 06, 2016 47.46 47.82 46.82 47.56 722,826 -0.13(-0.28%)
Oct 05, 2016 49.09 49.09 47.64 47.70 384,059 -1.12(-2.30%)
Oct 04, 2016 49.40 49.41 48.45 48.82 297,024 -0.60(-1.21%)
Oct 03, 2016 49.90 50.39 49.16 49.42 276,907 -0.61(-1.21%)
Sep 30, 2016 50.74 51.11 50.01 50.02 291,211 -0.61(-1.21%)
Sep 29, 2016 51.11 51.14 50.30 50.64 354,006 -0.61(-1.19%)
Sep 28, 2016 50.12 51.25 50.12 51.25 401,481 +1.12(+2.24%)
Sep 27, 2016 50.92 50.92 49.96 50.13 324,652 -0.60(-1.18%)
Sep 26, 2016 50.89 51.12 50.67 50.73 331,610 -0.19(-0.37%)
Sep 23, 2016 50.59 51.01 50.16 50.91 600,600 +0.03(+0.05%)
Sep 22, 2016 50.68 51.23 50.65 50.89 356,668 +0.61(+1.20%)
Sep 21, 2016 49.48 50.32 49.04 50.28 473,361 +1.03(+2.09%)
Sep 20, 2016 49.97 49.97 49.26 49.26 617,166 -0.31(-0.62%)
Sep 19, 2016 49.38 49.65 49.29 49.57 416,344 +0.41(+0.83%)
Sep 16, 2016 49.11 49.18 48.73 49.16 1,409,276 +0.06(+0.12%)
Sep 15, 2016 48.90 49.43 48.68 49.10 315,382 +0.15(+0.31%)
Sep 14, 2016 49.39 49.74 48.72 48.95 381,057 +0.54(+1.12%)
Sep 13, 2016 49.23 49.62 48.19 48.41 438,700 -1.07(-2.15%)
Sep 12, 2016 48.63 49.92 48.63 49.47 594,101 +0.69(+1.41%)
Sep 09, 2016 50.58 50.65 48.68 48.78 682,845 -2.47(-4.82%)
Sep 08, 2016 51.66 51.75 51.18 51.25 522,594 -0.62(-1.20%)
Sep 07, 2016 51.90 52.01 51.48 51.88 540,757 -0.04(-0.08%)
Sep 06, 2016 50.89 51.92 50.74 51.92 698,821 +1.08(+2.13%)
Sep 02, 2016 50.40 50.84 50.84 50.84 540,457 +0.55(+1.10%)
Sep 01, 2016 50.74 50.78 50.06 50.28 441,329 -0.31(-0.61%)
Aug 31, 2016 50.74 51.06 50.43 50.59 715,399 -0.28(-0.55%)
Aug 30, 2016 50.89 50.96 50.35 50.87 323,471 +0.03(+0.05%)
Aug 29, 2016 50.69 51.31 50.47 50.85 250,455 +0.40(+0.80%)
Aug 26, 2016 51.58 51.88 50.09 50.44 546,560 -1.10(-2.13%)
Aug 25, 2016 51.01 51.72 50.95 51.54 398,824 +0.49(+0.95%)
Aug 24, 2016 51.17 51.17 50.65 51.05 296,878 -0.09(-0.17%)
Aug 23, 2016 50.96 51.27 50.55 51.14 272,091 +0.40(+0.79%)
Aug 22, 2016 50.30 50.74 50.16 50.74 466,392 +0.54(+1.08%)
Aug 19, 2016 50.26 50.26 49.81 50.20 400,343 -0.06(-0.13%)
Aug 18, 2016 50.25 50.28 49.89 50.26 337,209 +0.11(+0.21%)
Aug 17, 2016 49.79 50.16 49.35 50.15 272,634 +0.58(+1.17%)
Aug 16, 2016 49.89 49.94 49.45 49.57 282,926 -0.51(-1.02%)
Aug 15, 2016 50.18 50.50 50.03 50.08 267,986 -0.06(-0.13%)
Aug 12, 2016 49.75 50.69 49.74 50.15 344,883 +0.59(+1.20%)
Aug 11, 2016 50.18 50.33 49.30 49.55 320,377 -0.60(-1.19%)
Aug 10, 2016 49.99 50.42 49.95 50.15 328,796 +0.33(+0.66%)
Aug 09, 2016 49.52 49.88 48.91 49.82 194,616 +0.37(+0.74%)
Aug 08, 2016 49.66 49.66 49.18 49.46 240,235 -0.06(-0.13%)
Aug 05, 2016 49.33 49.78 49.06 49.52 253,592 +0.36(+0.73%)
Aug 04, 2016 48.97 49.55 48.73 49.16 372,084 +0.45(+0.93%)
Aug 03, 2016 49.23 49.23 48.61 48.71 462,097 -0.42(-0.86%)
Aug 02, 2016 49.45 49.58 49.01 49.13 314,356 -0.44(-0.89%)
Aug 01, 2016 49.45 49.77 49.14 49.57 193,647 +0.06(+0.11%)
Jul 29, 2016 49.19 49.83 49.10 49.52 476,238 +0.29(+0.59%)
Jul 28, 2016 48.27 49.30 48.17 49.23 269,644 +0.90(+1.86%)
Jul 27, 2016 48.51 48.60 47.97 48.32 217,244 -0.24(-0.49%)
Jul 26, 2016 48.75 48.80 48.41 48.56 286,607 -0.08(-0.16%)
Jul 25, 2016 48.96 49.07 48.43 48.64 225,549 -0.23(-0.46%)
Jul 22, 2016 48.48 49.12 48.09 48.87 281,831 +0.29(+0.60%)
Jul 21, 2016 48.29 48.70 48.19 48.58 271,556 +0.16(+0.34%)
Jul 20, 2016 48.37 48.58 48.05 48.41 380,885 +0.13(+0.27%)
Jul 19, 2016 47.92 48.28 47.73 48.28 626,129 +0.37(+0.76%)
Jul 18, 2016 48.48 48.72 47.90 47.91 724,960 -0.55(-1.14%)
Jul 15, 2016 48.17 48.59 48.08 48.47 200,970 +0.31(+0.64%)
Jul 14, 2016 48.80 48.89 48.03 48.16 301,965 -0.78(-1.58%)
Jul 13, 2016 48.80 48.97 48.26 48.94 382,506 +0.39(+0.80%)
Jul 12, 2016 48.39 48.72 48.04 48.54 437,013 +0.02(+0.04%)
Jul 11, 2016 48.06 48.78 47.62 48.53 753,630 +0.45(+0.93%)
Jul 08, 2016 47.52 48.11 47.25 48.08 447,359 +0.82(+1.73%)
Jul 07, 2016 47.99 48.05 47.17 47.26 302,648 -0.79(-1.65%)
Jul 06, 2016 48.12 48.36 48.03 48.05 280,736 -0.18(-0.38%)
Jul 05, 2016 47.82 48.26 47.57 48.24 235,724 +0.42(+0.87%)
Jul 01, 2016 47.47 47.82 47.82 47.82 337,032 +0.50(+1.05%)
Jun 30, 2016 46.93 47.33 46.40 47.32 452,554 +0.43(+0.91%)
Jun 29, 2016 46.50 46.96 46.14 46.89 366,309 +0.42(+0.89%)
Jun 28, 2016 46.11 46.56 46.11 46.48 388,104 +0.49(+1.06%)
Jun 27, 2016 45.26 46.11 44.67 45.99 558,607 +0.68(+1.51%)
Jun 24, 2016 43.70 45.59 43.70 45.31 1,769,723 +0.71(+1.59%)
Jun 23, 2016 44.59 44.80 44.44 44.60 362,535 +0.24(+0.53%)
Jun 22, 2016 44.80 44.80 44.23 44.36 280,237 -0.37(-0.82%)
Jun 21, 2016 44.49 44.85 44.32 44.73 347,729 +0.34(+0.76%)
Jun 20, 2016 44.59 44.93 44.36 44.39 271,109 +0.01(+0.01%)
Jun 17, 2016 44.46 44.62 44.09 44.39 593,979 -0.24(-0.53%)
Jun 16, 2016 44.26 44.62 44.09 44.62 291,463 +0.29(+0.65%)
Jun 15, 2016 44.23 44.50 44.20 44.34 318,126 +0.14(+0.31%)
Jun 14, 2016 44.37 44.53 43.93 44.20 231,441 -0.19(-0.42%)
Jun 13, 2016 44.52 45.08 44.27 44.39 361,709 -0.15(-0.34%)
Jun 10, 2016 44.21 44.60 44.19 44.54 250,045 +0.11(+0.24%)
Jun 09, 2016 44.10 44.50 43.89 44.43 276,283 +0.28(+0.63%)
Jun 08, 2016 43.80 44.20 43.51 44.15 356,469 +0.39(+0.88%)
Jun 07, 2016 43.80 44.03 43.63 43.76 311,271 +0.16(+0.37%)
Jun 06, 2016 44.14 44.31 43.44 43.60 248,537 -0.55(-1.24%)
Jun 03, 2016 44.13 44.17 43.70 44.15 234,319 +0.44(+1.00%)
Jun 02, 2016 43.37 43.72 43.33 43.71 380,677 +0.21(+0.47%)
Jun 01, 2016 43.30 43.63 43.12 43.51 248,902 +0.04(+0.09%)
May 31, 2016 43.48 43.59 43.04 43.47 909,793 +0.00(+0.00%)
May 27, 2016 43.20 43.47 43.47 43.47 325,285 +0.29(+0.68%)
May 26, 2016 42.81 43.29 42.74 43.18 226,853 +0.39(+0.92%)
May 25, 2016 42.81 43.05 42.34 42.79 266,255 +0.01(+0.03%)
May 24, 2016 42.29 42.87 42.17 42.77 330,981 +0.76(+1.81%)
May 23, 2016 41.85 42.27 41.29 42.01 279,048 +0.29(+0.69%)
May 20, 2016 41.50 41.84 41.31 41.73 331,752 +0.45(+1.09%)
May 19, 2016 41.84 41.89 41.05 41.28 329,632 -0.63(-1.51%)
May 18, 2016 42.44 42.61 41.52 41.91 407,390 -0.51(-1.20%)
May 17, 2016 43.01 43.10 41.93 42.43 352,085 -0.75(-1.74%)
May 16, 2016 43.12 43.43 42.85 43.18 444,314 +0.08(+0.19%)
May 13, 2016 43.14 43.28 42.71 43.10 454,445 -0.05(-0.12%)
May 12, 2016 43.14 43.37 42.85 43.15 350,654 +0.11(+0.25%)
May 11, 2016 44.14 44.39 42.91 43.04 393,916 -1.07(-2.43%)
May 10, 2016 44.51 44.60 43.60 44.11 452,704 -0.28(-0.63%)
May 09, 2016 43.59 44.67 43.54 44.39 509,679 +0.90(+2.06%)
May 06, 2016 42.95 43.51 42.04 43.50 1,072,558 -0.06(-0.13%)
May 05, 2016 43.92 43.92 43.37 43.55 407,177 -0.43(-0.98%)
May 04, 2016 43.17 44.08 42.72 43.98 315,326 +0.66(+1.52%)
May 03, 2016 42.94 43.38 42.66 43.32 280,029 +0.28(+0.65%)
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.