Skip to main content

National Health Investors (NY: NHI )

85.50 +0.76 (+0.89%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.60 46.97 46.40 46.87 375,055 +0.40(+0.86%)
Mar 30, 2017 46.59 46.71 46.14 46.47 306,807 -0.14(-0.29%)
Mar 29, 2017 45.34 46.72 45.28 46.61 814,276 +1.33(+2.94%)
Mar 28, 2017 45.72 46.00 45.14 45.28 620,516 -0.34(-0.75%)
Mar 27, 2017 45.83 46.40 45.50 45.62 1,046,239 -0.19(-0.42%)
Mar 24, 2017 45.75 46.01 45.60 45.81 415,553 +0.06(+0.14%)
Mar 23, 2017 45.28 46.23 45.13 45.75 356,445 +0.43(+0.94%)
Mar 22, 2017 45.21 45.37 44.75 45.32 420,994 +0.31(+0.69%)
Mar 21, 2017 45.22 45.39 44.99 45.01 397,230 -0.11(-0.25%)
Mar 20, 2017 45.38 45.52 45.00 45.13 269,222 -0.14(-0.31%)
Mar 17, 2017 44.98 45.49 44.68 45.27 303,399 +0.26(+0.58%)
Mar 16, 2017 44.85 45.23 44.57 45.00 295,418 +0.01(+0.03%)
Mar 15, 2017 44.21 45.19 44.16 44.99 236,591 +0.87(+1.96%)
Mar 14, 2017 44.20 44.36 43.96 44.13 143,558 -0.19(-0.43%)
Mar 13, 2017 44.23 44.54 43.91 44.32 359,671 +0.06(+0.13%)
Mar 10, 2017 44.62 44.93 44.14 44.26 363,177 -0.01(-0.03%)
Mar 09, 2017 44.94 45.35 44.09 44.27 394,304 -0.69(-1.54%)
Mar 08, 2017 45.91 45.98 44.96 44.97 388,856 -1.08(-2.35%)
Mar 07, 2017 46.70 46.83 46.03 46.05 541,297 -0.81(-1.73%)
Mar 06, 2017 47.12 47.29 46.54 46.86 349,430 -0.55(-1.16%)
Mar 03, 2017 47.41 47.43 46.82 47.40 220,802 -0.04(-0.09%)
Mar 02, 2017 47.67 47.70 47.23 47.45 292,746 -0.42(-0.88%)
Mar 01, 2017 47.99 48.35 47.58 47.87 416,241 -0.34(-0.71%)
Feb 28, 2017 47.81 48.36 47.44 48.21 1,024,769 +0.46(+0.96%)
Feb 27, 2017 47.86 48.07 47.52 47.75 677,179 -0.11(-0.24%)
Feb 24, 2017 47.50 47.92 47.30 47.87 634,574 +0.31(+0.64%)
Feb 23, 2017 47.92 47.92 46.97 47.56 497,269 -0.05(-0.11%)
Feb 22, 2017 47.46 47.98 47.24 47.61 457,921 +0.16(+0.34%)
Feb 21, 2017 47.32 47.63 46.58 47.46 379,144 +0.14(+0.30%)
Feb 17, 2017 47.32 47.32 47.32 0 +0.21(+0.45%)
Feb 16, 2017 46.70 47.44 46.70 47.11 199,402 +0.52(+1.12%)
Feb 15, 2017 46.20 46.69 45.90 46.58 290,565 +0.10(+0.22%)
Feb 14, 2017 47.15 47.15 46.29 46.48 429,607 -0.76(-1.62%)
Feb 13, 2017 47.51 47.53 46.93 47.25 652,806 -0.13(-0.28%)
Feb 10, 2017 47.11 47.51 46.95 47.38 333,198 +0.33(+0.70%)
Feb 09, 2017 47.81 48.25 46.99 47.05 391,126 -0.97(-2.03%)
Feb 08, 2017 47.88 48.32 47.49 48.02 331,695 +0.34(+0.71%)
Feb 07, 2017 47.49 47.96 47.42 47.68 309,630 +0.31(+0.65%)
Feb 06, 2017 47.31 47.58 47.06 47.38 163,772 +0.03(+0.07%)
Feb 03, 2017 47.26 47.51 46.90 47.35 202,880 +0.42(+0.90%)
Feb 02, 2017 46.27 47.01 46.05 46.93 271,592 +0.89(+1.94%)
Feb 01, 2017 47.15 47.58 45.96 46.04 282,736 -1.08(-2.28%)
Jan 31, 2017 46.79 47.78 46.65 47.11 295,328 +0.34(+0.74%)
Jan 30, 2017 46.61 47.03 46.29 46.77 260,574 -0.08(-0.16%)
Jan 27, 2017 47.33 47.33 46.55 46.84 195,720 -0.30(-0.63%)
Jan 26, 2017 47.95 48.18 47.04 47.14 255,995 -0.76(-1.59%)
Jan 25, 2017 48.10 48.25 47.86 47.91 230,431 -0.18(-0.38%)
Jan 24, 2017 48.03 48.23 47.61 48.09 221,316 +0.07(+0.15%)
Jan 23, 2017 47.76 48.11 47.54 48.02 301,653 +0.38(+0.80%)
Jan 20, 2017 46.90 47.74 46.90 47.64 273,585 +0.63(+1.34%)
Jan 19, 2017 47.46 47.63 46.84 47.01 139,525 -0.57(-1.19%)
Jan 18, 2017 47.72 47.96 47.45 47.58 178,095 -0.13(-0.27%)
Jan 17, 2017 46.91 47.72 46.91 47.70 277,432 +0.87(+1.86%)
Jan 13, 2017 46.83 46.83 46.83 0 -0.23(-0.49%)
Jan 12, 2017 46.57 47.43 46.01 47.06 350,458 +0.70(+1.51%)
Jan 11, 2017 46.33 47.19 46.26 46.36 372,460 +0.08(+0.18%)
Jan 10, 2017 46.70 47.13 46.25 46.28 407,079 -0.53(-1.13%)
Jan 09, 2017 47.69 47.69 46.79 46.81 304,137 -0.60(-1.26%)
Jan 06, 2017 48.03 48.15 47.39 47.40 291,900 -0.79(-1.64%)
Jan 05, 2017 48.17 48.40 47.41 48.19 307,549 -0.12(-0.25%)
Jan 04, 2017 47.63 48.34 47.44 48.32 371,247 +0.83(+1.76%)
Jan 03, 2017 47.47 47.52 46.95 47.48 261,683 +0.25(+0.54%)
Dec 30, 2016 47.23 47.23 47.23 0 +0.68(+1.46%)
Dec 29, 2016 45.98 46.67 45.63 46.55 232,291 +0.61(+1.33%)
Dec 28, 2016 46.14 46.66 45.70 45.93 194,091 -0.11(-0.25%)
Dec 27, 2016 45.96 46.20 45.80 46.05 129,607 +0.04(+0.10%)
Dec 23, 2016 46.00 46.00 46.00 0 +0.35(+0.76%)
Dec 22, 2016 45.71 45.81 45.16 45.66 138,215 -0.02(-0.04%)
Dec 21, 2016 46.95 47.36 45.68 45.68 351,026 -1.31(-2.78%)
Dec 20, 2016 46.45 47.00 46.33 46.99 280,195 +0.44(+0.95%)
Dec 19, 2016 46.36 46.95 46.24 46.55 317,239 +0.42(+0.90%)
Dec 16, 2016 45.23 46.37 45.23 46.13 706,498 +1.12(+2.49%)
Dec 15, 2016 45.12 45.83 44.83 45.01 394,909 -0.24(-0.53%)
Dec 14, 2016 46.80 47.00 45.22 45.25 335,151 -1.50(-3.21%)
Dec 13, 2016 47.00 47.05 46.39 46.75 347,630 +0.01(+0.01%)
Dec 12, 2016 46.05 46.95 45.87 46.75 252,741 +0.39(+0.84%)
Dec 09, 2016 46.46 47.13 46.26 46.36 347,046 -0.01(-0.01%)
Dec 08, 2016 45.44 46.70 45.29 46.36 535,927 +0.55(+1.19%)
Dec 07, 2016 45.12 45.96 45.07 45.82 563,647 +0.85(+1.89%)
Dec 06, 2016 44.89 45.55 44.54 44.97 460,399 +0.16(+0.36%)
Dec 05, 2016 44.58 44.94 44.04 44.80 277,621 +0.50(+1.12%)
Dec 02, 2016 43.90 44.98 43.90 44.31 325,278 +0.69(+1.59%)
Dec 01, 2016 44.21 44.47 43.24 43.61 468,534 -0.89(-1.99%)
Nov 30, 2016 45.43 45.43 44.29 44.50 606,197 -1.21(-2.64%)
Nov 29, 2016 45.26 45.97 45.26 45.71 229,777 +0.51(+1.13%)
Nov 28, 2016 45.29 45.88 45.04 45.20 494,520 +0.07(+0.15%)
Nov 25, 2016 45.11 45.60 44.77 45.13 88,557 +0.01(+0.01%)
Nov 23, 2016 45.12 45.12 45.12 0 +0.04(+0.08%)
Nov 22, 2016 44.49 45.18 44.16 45.09 334,219 +0.97(+2.20%)
Nov 21, 2016 44.33 44.83 43.94 44.12 343,707 -0.09(-0.20%)
Nov 18, 2016 43.73 44.28 43.63 44.21 425,772 +0.65(+1.50%)
Nov 17, 2016 44.22 44.44 43.46 43.55 232,393 -0.63(-1.42%)
Nov 16, 2016 43.72 44.23 43.52 44.18 217,432 +0.38(+0.88%)
Nov 15, 2016 44.70 45.04 43.47 43.80 355,238 -0.80(-1.80%)
Nov 14, 2016 42.61 44.66 42.34 44.60 454,851 +1.77(+4.14%)
Nov 11, 2016 42.53 43.39 42.43 42.83 676,864 +0.26(+0.62%)
Nov 10, 2016 44.01 44.01 41.70 42.56 783,270 -1.45(-3.30%)
Nov 09, 2016 44.14 44.64 43.12 44.02 460,416 -1.18(-2.62%)
Nov 08, 2016 45.72 45.72 44.85 45.20 399,135 -0.70(-1.52%)
Nov 07, 2016 45.80 48.11 45.33 45.90 441,634 +0.57(+1.25%)
Nov 04, 2016 45.14 45.80 44.66 45.33 288,737 +0.51(+1.14%)
Nov 03, 2016 45.33 45.40 44.68 44.82 352,610 -0.48(-1.07%)
Nov 02, 2016 46.34 46.57 45.29 45.31 385,602 -0.97(-2.09%)
Nov 01, 2016 47.33 47.49 46.17 46.27 312,880 -1.37(-2.88%)
Oct 31, 2016 46.95 47.82 46.31 47.65 562,475 +0.89(+1.91%)
Oct 28, 2016 46.89 47.26 46.22 46.75 457,052 -0.03(-0.05%)
Oct 27, 2016 48.36 48.16 46.64 46.78 356,221 -1.58(-3.28%)
Oct 26, 2016 49.15 49.15 48.07 48.36 220,542 -0.92(-1.86%)
Oct 25, 2016 49.33 49.35 48.94 49.28 270,526 -0.05(-0.10%)
Oct 24, 2016 49.25 49.74 48.91 49.33 247,422 +0.31(+0.63%)
Oct 21, 2016 48.56 49.37 48.56 49.02 226,521 +0.14(+0.28%)
Oct 20, 2016 48.92 49.25 48.66 48.88 198,947 -0.12(-0.24%)
Oct 19, 2016 49.07 49.57 48.93 49.00 399,291 -0.20(-0.41%)
Oct 18, 2016 48.93 49.56 48.69 49.21 417,752 +0.57(+1.16%)
Oct 17, 2016 48.46 49.00 48.32 48.64 153,897 +0.31(+0.65%)
Oct 14, 2016 48.80 49.34 48.29 48.33 231,472 -0.38(-0.79%)
Oct 13, 2016 48.05 49.13 47.92 48.71 427,489 +0.74(+1.53%)
Oct 12, 2016 47.22 48.00 47.07 47.97 371,791 +0.91(+1.92%)
Oct 11, 2016 47.44 47.73 46.83 47.07 214,107 -0.36(-0.76%)
Oct 10, 2016 47.26 47.75 47.22 47.43 279,891 +0.26(+0.55%)
Oct 07, 2016 47.17 47.72 46.78 47.17 346,815 +0.24(+0.51%)
Oct 06, 2016 46.83 47.18 46.19 46.93 732,614 -0.13(-0.28%)
Oct 05, 2016 48.44 48.44 47.00 47.06 389,259 -1.11(-2.30%)
Oct 04, 2016 48.74 48.75 47.80 48.17 301,045 -0.59(-1.21%)
Oct 03, 2016 49.24 49.72 48.51 48.76 280,656 -0.60(-1.21%)
Sep 30, 2016 50.06 50.43 49.34 49.36 295,154 -0.60(-1.21%)
Sep 29, 2016 50.43 50.46 49.63 49.96 358,800 -0.60(-1.19%)
Sep 28, 2016 49.45 50.56 49.45 50.56 406,917 +1.11(+2.24%)
Sep 27, 2016 50.24 50.24 49.30 49.46 329,047 -0.59(-1.18%)
Sep 26, 2016 50.21 50.43 49.99 50.05 336,100 -0.19(-0.37%)
Sep 23, 2016 49.91 50.33 49.49 50.23 608,733 +0.02(+0.05%)
Sep 22, 2016 50.00 50.55 49.97 50.21 361,497 +0.60(+1.20%)
Sep 21, 2016 48.82 49.64 48.39 49.61 479,771 +1.01(+2.09%)
Sep 20, 2016 49.30 49.30 48.60 48.60 625,523 -0.30(-0.62%)
Sep 19, 2016 48.72 48.99 48.64 48.90 421,981 +0.40(+0.83%)
Sep 16, 2016 48.45 48.52 48.08 48.50 1,428,358 +0.06(+0.12%)
Sep 15, 2016 48.25 48.77 48.03 48.44 319,652 +0.15(+0.31%)
Sep 14, 2016 48.73 49.08 48.06 48.29 386,216 +0.53(+1.12%)
Sep 13, 2016 48.57 48.95 47.55 47.76 444,640 -1.05(-2.15%)
Sep 12, 2016 47.98 49.26 47.98 48.81 602,145 +0.68(+1.41%)
Sep 09, 2016 49.90 49.98 48.03 48.13 692,091 -2.44(-4.82%)
Sep 08, 2016 50.97 51.05 50.49 50.57 529,670 -0.62(-1.20%)
Sep 07, 2016 51.20 51.32 50.79 51.19 548,079 -0.04(-0.08%)
Sep 06, 2016 50.21 51.23 50.06 51.23 708,283 +1.07(+2.13%)
Sep 02, 2016 49.72 50.16 50.16 50.16 547,775 +0.55(+1.10%)
Sep 01, 2016 50.06 50.10 49.39 49.61 447,305 -0.30(-0.61%)
Aug 31, 2016 50.06 50.38 49.76 49.92 725,086 -0.27(-0.55%)
Aug 30, 2016 50.21 50.28 49.68 50.19 327,851 +0.02(+0.05%)
Aug 29, 2016 50.02 50.63 49.80 50.17 253,846 +0.40(+0.80%)
Aug 26, 2016 50.89 51.19 49.42 49.77 553,960 -1.08(-2.13%)
Aug 25, 2016 50.33 51.02 50.27 50.85 404,224 +0.48(+0.95%)
Aug 24, 2016 50.48 50.48 49.97 50.37 300,898 -0.09(-0.17%)
Aug 23, 2016 50.28 50.59 49.87 50.46 275,775 +0.40(+0.79%)
Aug 22, 2016 49.62 50.06 49.49 50.06 472,707 +0.53(+1.08%)
Aug 19, 2016 49.59 49.59 49.15 49.53 405,763 -0.06(-0.13%)
Aug 18, 2016 49.58 49.61 49.22 49.59 341,775 +0.11(+0.21%)
Aug 17, 2016 49.12 49.49 48.69 49.48 276,325 +0.57(+1.17%)
Aug 16, 2016 49.23 49.27 48.79 48.91 286,756 -0.50(-1.02%)
Aug 15, 2016 49.51 49.83 49.36 49.41 271,615 -0.06(-0.13%)
Aug 12, 2016 49.08 50.02 49.08 49.48 349,553 +0.58(+1.20%)
Aug 11, 2016 49.51 49.66 48.64 48.89 324,715 -0.59(-1.19%)
Aug 10, 2016 49.33 49.74 49.28 49.48 333,248 +0.32(+0.66%)
Aug 09, 2016 48.85 49.22 48.26 49.16 197,252 +0.36(+0.74%)
Aug 08, 2016 49.00 49.00 48.52 48.80 243,488 -0.06(-0.13%)
Aug 05, 2016 48.67 49.12 48.41 48.86 257,026 +0.35(+0.73%)
Aug 04, 2016 48.32 48.89 48.08 48.51 377,122 +0.45(+0.93%)
Aug 03, 2016 48.57 48.57 47.96 48.06 468,354 -0.42(-0.86%)
Aug 02, 2016 48.79 48.92 48.36 48.47 318,613 -0.44(-0.89%)
Aug 01, 2016 48.79 49.10 48.48 48.91 196,269 +0.06(+0.11%)
Jul 29, 2016 48.54 49.16 48.45 48.85 482,687 +0.29(+0.59%)
Jul 28, 2016 47.63 48.64 47.52 48.57 273,295 +0.89(+1.86%)
Jul 27, 2016 47.87 47.95 47.32 47.68 220,185 -0.24(-0.49%)
Jul 26, 2016 48.10 48.15 47.77 47.91 290,488 -0.07(-0.16%)
Jul 25, 2016 48.31 48.41 47.78 47.99 228,603 -0.22(-0.46%)
Jul 22, 2016 47.83 48.47 47.45 48.21 285,647 +0.29(+0.60%)
Jul 21, 2016 47.65 48.05 47.54 47.93 275,233 +0.16(+0.34%)
Jul 20, 2016 47.73 47.93 47.41 47.77 386,043 +0.13(+0.27%)
Jul 19, 2016 47.28 47.64 47.09 47.64 634,607 +0.36(+0.76%)
Jul 18, 2016 47.83 48.06 47.26 47.27 734,776 -0.55(-1.14%)
Jul 15, 2016 47.53 47.94 47.44 47.82 203,691 +0.30(+0.64%)
Jul 14, 2016 48.15 48.24 47.39 47.52 306,054 -0.76(-1.58%)
Jul 13, 2016 48.15 48.31 47.61 48.28 387,685 +0.39(+0.80%)
Jul 12, 2016 47.75 48.06 47.40 47.90 442,930 +0.02(+0.04%)
Jul 11, 2016 47.42 48.13 46.99 47.88 763,834 +0.44(+0.93%)
Jul 08, 2016 46.88 47.47 46.62 47.44 453,416 +0.81(+1.73%)
Jul 07, 2016 47.35 47.41 46.54 46.63 306,746 -0.78(-1.65%)
Jul 06, 2016 47.47 47.72 47.39 47.41 284,537 -0.18(-0.38%)
Jul 05, 2016 47.18 47.61 46.94 47.59 238,915 +0.41(+0.87%)
Jul 01, 2016 46.83 47.18 47.18 47.18 341,595 +0.49(+1.05%)
Jun 30, 2016 46.30 46.70 45.78 46.69 458,682 +0.42(+0.91%)
Jun 29, 2016 45.88 46.33 45.53 46.27 371,269 +0.41(+0.89%)
Jun 28, 2016 45.50 45.94 45.50 45.86 393,359 +0.48(+1.06%)
Jun 27, 2016 44.65 45.49 44.07 45.38 566,171 +0.68(+1.51%)
Jun 24, 2016 43.12 44.98 43.12 44.70 1,793,686 +0.70(+1.59%)
Jun 23, 2016 43.99 44.20 43.84 44.00 367,443 +0.23(+0.53%)
Jun 22, 2016 44.20 44.20 43.64 43.77 284,031 -0.36(-0.82%)
Jun 21, 2016 43.89 44.25 43.73 44.13 352,437 +0.33(+0.76%)
Jun 20, 2016 44.00 44.33 43.76 43.80 274,780 +0.01(+0.01%)
Jun 17, 2016 43.87 44.02 43.50 43.79 602,022 -0.23(-0.53%)
Jun 16, 2016 43.66 44.03 43.50 44.03 295,410 +0.28(+0.65%)
Jun 15, 2016 43.64 43.91 43.61 43.74 322,433 +0.14(+0.31%)
Jun 14, 2016 43.77 43.93 43.34 43.61 234,574 -0.18(-0.42%)
Jun 13, 2016 43.93 44.48 43.68 43.79 366,607 -0.15(-0.34%)
Jun 10, 2016 43.62 44.00 43.60 43.94 253,431 +0.10(+0.24%)
Jun 09, 2016 43.51 43.91 43.30 43.84 280,024 +0.28(+0.63%)
Jun 08, 2016 43.21 43.61 42.93 43.56 361,296 +0.38(+0.88%)
Jun 07, 2016 43.21 43.44 43.04 43.18 315,486 +0.16(+0.37%)
Jun 06, 2016 43.55 43.71 42.86 43.02 251,902 -0.54(-1.24%)
Jun 03, 2016 43.54 43.58 43.11 43.56 237,492 +0.43(+1.00%)
Jun 02, 2016 42.79 43.14 42.75 43.13 385,831 +0.20(+0.47%)
Jun 01, 2016 42.72 43.05 42.54 42.93 252,272 +0.04(+0.09%)
May 31, 2016 42.90 43.01 42.46 42.89 922,112 +0.00(+0.00%)
May 27, 2016 42.62 42.89 42.89 42.89 329,689 +0.29(+0.68%)
May 26, 2016 42.23 42.71 42.17 42.60 229,924 +0.39(+0.92%)
May 25, 2016 42.23 42.48 41.77 42.21 269,860 +0.01(+0.03%)
May 24, 2016 41.73 42.29 41.61 42.20 335,463 +0.75(+1.81%)
May 23, 2016 41.29 41.71 40.73 41.45 282,826 +0.28(+0.69%)
May 20, 2016 40.95 41.28 40.76 41.17 336,244 +0.44(+1.09%)
May 19, 2016 41.28 41.33 40.50 40.73 334,095 -0.63(-1.51%)
May 18, 2016 41.88 42.04 40.96 41.35 412,906 -0.50(-1.20%)
May 17, 2016 42.44 42.53 41.37 41.86 356,853 -0.74(-1.74%)
May 16, 2016 42.54 42.85 42.28 42.60 450,330 +0.08(+0.19%)
May 13, 2016 42.56 42.70 42.13 42.52 460,598 -0.05(-0.12%)
May 12, 2016 42.56 42.79 42.28 42.57 355,402 +0.10(+0.25%)
May 11, 2016 43.55 43.79 42.34 42.47 399,250 -1.06(-2.43%)
May 10, 2016 43.92 44.01 43.01 43.52 458,834 -0.28(-0.63%)
May 09, 2016 43.01 44.07 42.96 43.80 516,581 +0.88(+2.06%)
May 06, 2016 42.38 42.93 41.48 42.92 1,087,081 -0.06(-0.13%)
May 05, 2016 43.33 43.33 42.79 42.97 412,690 -0.42(-0.98%)
May 04, 2016 42.60 43.49 42.15 43.39 319,595 +0.65(+1.52%)
May 03, 2016 42.36 42.80 42.09 42.74 283,821 +0.28(+0.65%)
May 02, 2016 42.03 42.53 42.03 42.47 161,339 +0.64(+1.54%)
Apr 29, 2016 42.21 42.41 41.55 41.82 254,932 -0.53(-1.26%)
Apr 28, 2016 42.03 42.52 41.85 42.36 230,436 +0.08(+0.19%)
Apr 27, 2016 42.25 42.36 41.58 42.28 185,642 -0.02(-0.04%)
Apr 26, 2016 41.80 42.31 41.80 42.29 284,145 +0.50(+1.19%)
Apr 25, 2016 41.18 41.80 41.12 41.80 359,464 +0.66(+1.61%)
Apr 22, 2016 41.00 41.20 40.68 41.13 313,106 +0.28(+0.69%)
Apr 21, 2016 41.52 41.60 40.81 40.85 417,892 -0.59(-1.42%)
Apr 20, 2016 42.20 42.29 41.31 41.44 293,945 -0.84(-1.98%)
Apr 19, 2016 42.37 42.53 41.98 42.28 223,811 +0.10(+0.25%)
Apr 18, 2016 42.04 42.22 41.82 42.17 281,662 +0.11(+0.26%)
Apr 15, 2016 41.46 42.12 41.46 42.06 392,228 +0.64(+1.56%)
Apr 14, 2016 41.47 41.63 40.97 41.42 300,253 +0.05(+0.12%)
Apr 13, 2016 41.18 41.42 40.54 41.37 331,936 +0.34(+0.82%)
Apr 12, 2016 40.91 41.23 40.86 41.03 297,925 +0.17(+0.42%)
Apr 11, 2016 40.48 41.03 40.45 40.86 303,016 +0.55(+1.37%)
Apr 08, 2016 40.50 40.77 40.14 40.30 314,366 +0.07(+0.18%)
Apr 07, 2016 39.99 40.62 39.97 40.23 329,870 +0.17(+0.43%)
Apr 06, 2016 40.59 40.80 39.95 40.06 270,927 -0.59(-1.45%)
Apr 05, 2016 40.34 40.84 40.24 40.65 236,601 +0.10(+0.26%)
Apr 04, 2016 40.90 40.95 40.32 40.54 251,668 -0.20(-0.50%)
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.