Skip to main content

National Health Investors (NY: NHI )

62.27 +0.45 (+0.72%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 42.87 43.00 41.36 42.49 421,420 -1.51(-3.44%)
Apr 29, 2020 44.01 45.36 43.25 44.00 452,147 +1.90(+4.51%)
Apr 28, 2020 42.88 43.64 40.95 42.10 685,936 +1.14(+2.79%)
Apr 27, 2020 38.83 41.51 38.63 40.96 393,462 +2.48(+6.44%)
Apr 24, 2020 38.73 39.10 38.00 38.48 434,794 -0.30(-0.78%)
Apr 23, 2020 38.84 40.11 38.19 38.78 402,182 -0.05(-0.12%)
Apr 22, 2020 39.29 40.38 38.18 38.83 330,600 +0.31(+0.80%)
Apr 21, 2020 37.59 38.91 37.42 38.52 248,416 -0.78(-1.98%)
Apr 20, 2020 40.90 40.96 38.41 39.30 419,286 -2.65(-6.31%)
Apr 17, 2020 42.14 43.34 41.23 41.95 485,596 +1.33(+3.27%)
Apr 16, 2020 41.10 41.54 38.64 40.62 826,607 -0.60(-1.46%)
Apr 15, 2020 41.74 42.76 39.75 41.22 659,392 -2.75(-6.26%)
Apr 14, 2020 44.75 45.23 43.06 43.98 384,309 +0.83(+1.91%)
Apr 13, 2020 44.80 44.97 42.02 43.15 461,998 -1.48(-3.32%)
Apr 09, 2020 42.86 46.27 41.92 44.63 973,266 +3.43(+8.31%)
Apr 08, 2020 36.47 41.79 36.19 41.20 851,086 +5.47(+15.31%)
Apr 07, 2020 35.46 38.48 35.37 35.73 698,132 +2.43(+7.30%)
Apr 06, 2020 30.49 34.51 30.49 33.30 849,222 +4.29(+14.79%)
Apr 03, 2020 30.68 31.16 28.25 29.01 572,555 -1.98(-6.37%)
Apr 02, 2020 31.18 33.02 29.89 30.99 695,610 -1.33(-4.11%)
Apr 01, 2020 35.70 35.87 31.86 32.32 819,583 -5.90(-15.43%)
Mar 31, 2020 39.84 40.55 36.85 38.21 946,896 -2.13(-5.28%)
Mar 30, 2020 41.64 41.64 37.86 40.34 863,830 -0.79(-1.93%)
Mar 27, 2020 38.79 42.31 38.19 41.13 826,859 +0.56(+1.38%)
Mar 26, 2020 37.18 40.58 36.81 40.57 942,319 +3.70(+10.05%)
Mar 25, 2020 32.49 37.91 32.49 36.87 972,433 +4.51(+13.95%)
Mar 24, 2020 29.36 32.62 28.98 32.36 791,073 +4.51(+16.21%)
Mar 23, 2020 28.92 29.05 26.58 27.84 735,063 -0.75(-2.62%)
Mar 20, 2020 29.60 33.37 28.01 28.59 1,159,402 -0.24(-0.84%)
Mar 19, 2020 25.31 29.38 23.72 28.83 1,017,227 +3.46(+13.65%)
Mar 18, 2020 28.45 28.90 24.97 25.37 1,049,607 -4.30(-14.50%)
Mar 17, 2020 30.07 31.94 27.25 29.67 1,249,088 +0.15(+0.51%)
Mar 16, 2020 39.99 40.80 29.10 29.52 880,739 -14.63(-33.13%)
Mar 13, 2020 44.41 45.14 40.75 44.15 1,294,456 +2.25(+5.38%)
Mar 12, 2020 51.41 51.41 41.83 41.90 1,302,391 -11.67(-21.79%)
Mar 11, 2020 57.77 57.78 53.28 53.57 896,503 -5.24(-8.91%)
Mar 10, 2020 60.18 61.22 56.43 58.81 858,337 -0.39(-0.66%)
Mar 09, 2020 61.92 61.98 58.75 59.20 664,278 -5.16(-8.02%)
Mar 06, 2020 64.79 65.05 62.48 64.37 525,930 -1.73(-2.62%)
Mar 05, 2020 65.13 66.18 64.52 66.10 419,126 -0.04(-0.06%)
Mar 04, 2020 64.52 66.57 64.27 66.13 516,080 +2.30(+3.60%)
Mar 03, 2020 62.52 64.18 61.96 63.84 499,513 +1.51(+2.43%)
Mar 02, 2020 61.86 62.40 60.50 62.32 563,718 +0.54(+0.87%)
Feb 28, 2020 62.42 62.85 60.49 61.79 668,921 -1.66(-2.61%)
Feb 27, 2020 66.50 66.91 63.44 63.44 423,847 -3.53(-5.27%)
Feb 26, 2020 67.12 68.50 66.89 66.97 395,444 -0.12(-0.18%)
Feb 25, 2020 68.89 68.89 66.84 67.09 327,692 -1.35(-1.98%)
Feb 24, 2020 68.03 68.72 68.03 68.45 185,127 -0.19(-0.28%)
Feb 21, 2020 68.21 68.80 68.04 68.64 309,923 +0.49(+0.72%)
Feb 20, 2020 67.41 68.25 66.91 68.15 274,505 +1.04(+1.55%)
Feb 19, 2020 67.66 67.66 66.05 67.10 375,629 -0.12(-0.18%)
Feb 18, 2020 67.12 67.24 66.72 67.22 371,414 +0.23(+0.34%)
Feb 14, 2020 66.64 67.00 66.60 67.00 190,081 +0.60(+0.90%)
Feb 13, 2020 65.32 66.65 65.32 66.40 274,846 +0.96(+1.47%)
Feb 12, 2020 65.81 65.96 64.95 65.44 227,213 -0.30(-0.46%)
Feb 11, 2020 66.16 66.53 65.23 65.74 317,489 -0.35(-0.53%)
Feb 10, 2020 65.77 66.19 65.65 66.09 219,725 +0.59(+0.90%)
Feb 07, 2020 65.10 65.75 64.90 65.50 224,208 +0.57(+0.88%)
Feb 06, 2020 64.89 65.14 64.75 64.92 210,929 +0.31(+0.48%)
Feb 05, 2020 64.66 64.86 64.47 64.61 211,603 +0.45(+0.71%)
Feb 04, 2020 63.99 64.30 63.93 64.16 224,332 +0.26(+0.40%)
Feb 03, 2020 63.96 64.38 63.80 63.90 254,329 +0.11(+0.18%)
Jan 31, 2020 64.55 64.95 63.75 63.79 479,105 -0.85(-1.32%)
Jan 30, 2020 64.39 64.83 64.39 64.64 218,786 +0.02(+0.02%)
Jan 29, 2020 64.60 64.99 64.29 64.63 157,334 +0.08(+0.13%)
Jan 28, 2020 64.73 65.02 64.47 64.55 143,476 -0.16(-0.25%)
Jan 27, 2020 64.61 65.19 64.58 64.71 143,109 -0.28(-0.43%)
Jan 24, 2020 64.99 65.27 64.71 64.99 183,467 +0.06(+0.09%)
Jan 23, 2020 64.36 65.09 64.07 64.92 480,385 +0.52(+0.81%)
Jan 22, 2020 64.37 64.70 64.15 64.40 337,814 +0.09(+0.14%)
Jan 21, 2020 63.50 64.31 63.28 64.31 481,639 +0.88(+1.39%)
Jan 17, 2020 63.77 64.06 63.23 63.43 231,483 -0.14(-0.23%)
Jan 16, 2020 63.49 63.67 63.35 63.57 431,552 +0.24(+0.38%)
Jan 15, 2020 63.04 63.63 63.04 63.33 312,751 +0.29(+0.46%)
Jan 14, 2020 63.16 63.21 62.60 63.04 201,909 -0.43(-0.68%)
Jan 13, 2020 62.45 63.52 62.41 63.47 194,003 +1.04(+1.66%)
Jan 10, 2020 61.80 62.46 61.68 62.44 380,559 +0.64(+1.03%)
Jan 09, 2020 61.22 61.85 61.22 61.80 235,527 +0.49(+0.80%)
Jan 08, 2020 61.13 61.57 61.07 61.31 230,805 +0.02(+0.02%)
Jan 07, 2020 61.92 61.92 60.83 61.30 261,175 -0.03(-0.05%)
Jan 06, 2020 61.07 61.61 60.99 61.33 334,340 +0.20(+0.32%)
Jan 03, 2020 60.17 61.41 60.01 61.13 334,262 +0.87(+1.44%)
Jan 02, 2020 61.82 61.83 59.98 60.26 292,923 -1.34(-2.17%)
Dec 31, 2019 61.28 61.69 61.11 61.60 386,908 +0.13(+0.21%)
Dec 30, 2019 61.36 61.47 60.84 61.47 239,847 +0.00(+0.00%)
Dec 27, 2019 61.01 61.50 60.91 61.47 480,602 +0.83(+1.37%)
Dec 26, 2019 60.54 60.82 60.48 60.64 207,776 +0.26(+0.43%)
Dec 24, 2019 60.63 60.74 60.22 60.38 137,334 -0.12(-0.20%)
Dec 23, 2019 61.01 61.10 60.44 60.50 310,505 -0.29(-0.48%)
Dec 20, 2019 60.35 61.10 60.13 60.79 653,710 +0.96(+1.61%)
Dec 19, 2019 59.48 59.90 59.32 59.83 287,024 +0.34(+0.56%)
Dec 18, 2019 58.89 59.54 58.69 59.49 291,782 +0.81(+1.39%)
Dec 17, 2019 59.24 59.24 58.37 58.68 532,983 -0.33(-0.56%)
Dec 16, 2019 58.89 59.06 58.07 59.01 534,726 +0.30(+0.51%)
Dec 13, 2019 59.40 59.81 58.48 58.71 518,922 -0.71(-1.19%)
Dec 12, 2019 60.35 60.63 59.13 59.42 266,306 -0.88(-1.46%)
Dec 11, 2019 60.75 60.92 59.78 60.30 288,090 -0.54(-0.90%)
Dec 10, 2019 61.50 61.50 60.55 60.84 307,415 -0.55(-0.90%)
Dec 09, 2019 61.01 61.56 60.90 61.40 271,271 +0.43(+0.71%)
Dec 06, 2019 61.14 61.50 60.90 60.96 313,925 -0.09(-0.15%)
Dec 05, 2019 60.69 61.06 60.56 61.05 314,781 +0.40(+0.65%)
Dec 04, 2019 60.28 60.82 60.19 60.66 387,476 +0.37(+0.62%)
Dec 03, 2019 59.98 60.44 59.98 60.28 168,573 +0.31(+0.52%)
Dec 02, 2019 60.45 60.50 59.77 59.97 388,918 -0.48(-0.79%)
Nov 29, 2019 61.20 61.25 60.23 60.45 123,131 -0.61(-1.00%)
Nov 27, 2019 60.65 61.09 60.45 61.06 181,817 +0.43(+0.71%)
Nov 26, 2019 59.84 60.63 59.84 60.63 352,276 +0.86(+1.44%)
Nov 25, 2019 59.52 59.95 59.28 59.77 293,243 +0.69(+1.17%)
Nov 22, 2019 59.37 59.37 58.80 59.07 306,422 -0.10(-0.16%)
Nov 21, 2019 59.99 59.99 59.13 59.17 201,116 -0.87(-1.45%)
Nov 20, 2019 60.04 60.59 59.74 60.04 353,196 -0.10(-0.16%)
Nov 19, 2019 60.34 60.38 59.89 60.14 201,330 +0.11(+0.19%)
Nov 18, 2019 59.56 60.31 59.56 60.03 190,869 +0.43(+0.71%)
Nov 15, 2019 59.60 59.98 59.42 59.60 160,781 +0.04(+0.06%)
Nov 14, 2019 59.35 59.81 59.15 59.57 184,870 +0.28(+0.47%)
Nov 13, 2019 59.25 59.60 59.09 59.29 277,759 +0.10(+0.16%)
Nov 12, 2019 59.62 59.80 58.94 59.19 280,816 -0.51(-0.85%)
Nov 11, 2019 59.39 59.84 59.32 59.70 310,885 +0.54(+0.91%)
Nov 08, 2019 59.89 60.09 58.95 59.16 391,904 -0.93(-1.55%)
Nov 07, 2019 61.25 61.25 59.16 60.10 654,340 -0.28(-0.47%)
Nov 06, 2019 61.63 61.99 60.25 60.38 520,275 -1.24(-2.01%)
Nov 05, 2019 62.80 62.80 61.34 61.62 362,710 -1.55(-2.45%)
Nov 04, 2019 63.73 63.73 62.75 63.16 231,661 -0.54(-0.86%)
Nov 01, 2019 64.01 64.25 63.02 63.71 258,188 -0.32(-0.50%)
Oct 31, 2019 64.01 64.51 63.71 64.03 208,319 +0.16(+0.25%)
Oct 30, 2019 63.32 63.98 63.32 63.87 205,782 +0.47(+0.74%)
Oct 29, 2019 62.95 63.80 62.73 63.40 201,026 +0.57(+0.90%)
Oct 28, 2019 62.90 63.10 62.69 62.84 360,435 -0.28(-0.44%)
Oct 25, 2019 64.51 64.51 62.88 63.11 259,930 -1.48(-2.29%)
Oct 24, 2019 64.48 64.59 63.95 64.59 215,973 +0.25(+0.38%)
Oct 23, 2019 63.66 64.40 63.29 64.34 252,701 +1.06(+1.67%)
Oct 22, 2019 63.41 63.61 63.09 63.28 216,628 +0.04(+0.06%)
Oct 21, 2019 62.97 63.25 62.79 63.25 228,792 +0.34(+0.53%)
Oct 18, 2019 62.38 62.95 62.20 62.91 206,604 +0.54(+0.86%)
Oct 17, 2019 61.90 62.40 61.77 62.37 111,662 +0.63(+1.03%)
Oct 16, 2019 61.84 61.84 61.49 61.74 157,173 -0.16(-0.25%)
Oct 15, 2019 61.84 61.96 61.32 61.90 204,560 +0.23(+0.38%)
Oct 14, 2019 61.77 61.79 61.42 61.66 179,667 -0.13(-0.22%)
Oct 11, 2019 62.19 62.32 61.58 61.80 244,253 -0.03(-0.05%)
Oct 10, 2019 62.38 62.38 61.73 61.83 209,940 -0.46(-0.74%)
Oct 09, 2019 61.90 62.41 61.66 62.29 339,633 +0.47(+0.76%)
Oct 08, 2019 61.88 62.16 61.26 61.82 272,844 -0.05(-0.08%)
Oct 07, 2019 61.91 62.36 61.73 61.87 337,361 -0.28(-0.44%)
Oct 04, 2019 62.01 62.16 61.40 62.15 245,861 +0.20(+0.33%)
Oct 03, 2019 61.13 62.18 61.06 61.95 197,166 +0.81(+1.33%)
Oct 02, 2019 61.05 61.48 60.72 61.13 189,196 +0.00(+0.00%)
Oct 01, 2019 61.44 61.75 60.97 61.13 227,365 -0.36(-0.58%)
Sep 30, 2019 62.00 62.38 61.29 61.49 330,103 -0.54(-0.87%)
Sep 27, 2019 62.16 62.36 61.64 62.03 216,786 +0.01(+0.02%)
Sep 26, 2019 61.77 62.05 61.48 62.01 192,426 +0.45(+0.73%)
Sep 25, 2019 61.26 61.82 61.20 61.56 188,056 +0.24(+0.40%)
Sep 24, 2019 61.90 61.91 61.19 61.32 212,345 -0.38(-0.62%)
Sep 23, 2019 61.17 61.79 61.07 61.71 287,941 +0.49(+0.81%)
Sep 20, 2019 61.15 61.63 61.15 61.21 756,403 +0.11(+0.18%)
Sep 19, 2019 61.40 61.40 61.03 61.10 269,122 +0.15(+0.24%)
Sep 18, 2019 61.62 61.84 60.52 60.95 303,821 -0.18(-0.29%)
Sep 17, 2019 61.00 61.40 60.93 61.13 260,621 +0.44(+0.73%)
Sep 16, 2019 60.52 60.87 60.14 60.69 164,522 +0.28(+0.46%)
Sep 13, 2019 61.09 61.40 60.15 60.41 255,616 -0.67(-1.10%)
Sep 12, 2019 61.51 61.51 60.77 61.08 249,923 +0.36(+0.59%)
Sep 11, 2019 60.13 61.15 60.13 60.72 374,547 +0.45(+0.75%)
Sep 10, 2019 61.05 61.10 59.68 60.27 259,896 -1.14(-1.86%)
Sep 09, 2019 61.62 61.78 60.99 61.41 362,602 -0.28(-0.45%)
Sep 06, 2019 61.31 61.74 61.19 61.69 245,712 +0.51(+0.83%)
Sep 05, 2019 61.75 61.91 60.94 61.18 283,430 -0.73(-1.18%)
Sep 04, 2019 62.35 62.46 61.58 61.91 353,401 -0.29(-0.47%)
Sep 03, 2019 61.23 62.45 61.17 62.21 272,638 +1.06(+1.74%)
Aug 30, 2019 61.28 61.50 60.97 61.14 158,878 -0.13(-0.22%)
Aug 29, 2019 60.78 61.29 60.56 61.28 436,123 +0.71(+1.17%)
Aug 28, 2019 60.64 60.95 60.50 60.57 286,426 -0.08(-0.13%)
Aug 27, 2019 61.00 61.31 60.61 60.65 435,244 +0.10(+0.16%)
Aug 26, 2019 60.58 60.98 60.24 60.56 220,678 +0.26(+0.43%)
Aug 23, 2019 60.87 61.39 59.97 60.30 295,505 -0.47(-0.78%)
Aug 22, 2019 60.98 61.12 60.53 60.77 170,322 -0.10(-0.17%)
Aug 21, 2019 60.70 61.06 60.22 60.87 128,684 +0.23(+0.38%)
Aug 20, 2019 61.25 61.36 60.60 60.64 287,160 -0.44(-0.72%)
Aug 19, 2019 61.17 61.17 60.63 61.09 169,880 +0.04(+0.06%)
Aug 16, 2019 60.55 61.14 60.27 61.05 198,225 +0.54(+0.89%)
Aug 15, 2019 60.34 61.06 60.25 60.51 184,532 +0.30(+0.50%)
Aug 14, 2019 60.35 60.49 59.99 60.21 192,584 -0.34(-0.56%)
Aug 13, 2019 60.72 60.90 60.08 60.55 166,248 -0.26(-0.42%)
Aug 12, 2019 60.56 61.06 60.55 60.81 203,199 +0.23(+0.38%)
Aug 09, 2019 59.83 60.58 59.56 60.58 269,320 +0.80(+1.34%)
Aug 08, 2019 59.77 59.90 58.79 59.77 312,300 +0.42(+0.71%)
Aug 07, 2019 58.67 59.70 58.23 59.35 244,895 +0.63(+1.07%)
Aug 06, 2019 58.35 59.08 58.16 58.73 209,206 +0.37(+0.63%)
Aug 05, 2019 58.98 58.98 57.44 58.36 258,414 -0.61(-1.04%)
Aug 02, 2019 58.71 59.09 58.53 58.97 264,435 +0.13(+0.21%)
Aug 01, 2019 58.75 59.32 58.28 58.85 226,595 +0.34(+0.58%)
Jul 31, 2019 59.07 59.49 58.43 58.51 233,224 -0.53(-0.90%)
Jul 30, 2019 58.34 59.14 58.34 59.04 261,243 +0.67(+1.15%)
Jul 29, 2019 58.66 58.96 58.26 58.37 128,679 -0.04(-0.06%)
Jul 26, 2019 58.15 58.48 57.90 58.40 190,084 +0.43(+0.74%)
Jul 25, 2019 58.57 58.57 57.88 57.98 148,894 -0.69(-1.17%)
Jul 24, 2019 58.76 58.76 58.12 58.66 172,470 -0.04(-0.06%)
Jul 23, 2019 58.10 58.72 57.92 58.70 189,245 +0.67(+1.16%)
Jul 22, 2019 58.01 58.20 57.75 58.03 128,041 +0.17(+0.29%)
Jul 19, 2019 58.71 58.82 57.67 57.86 205,008 -1.01(-1.72%)
Jul 18, 2019 58.57 58.98 58.36 58.87 150,851 +0.20(+0.34%)
Jul 17, 2019 58.54 58.76 57.94 58.67 177,017 +0.20(+0.34%)
Jul 16, 2019 58.23 58.87 58.03 58.47 195,096 -0.03(-0.05%)
Jul 15, 2019 59.15 59.41 58.26 58.50 294,514 -0.53(-0.90%)
Jul 12, 2019 59.07 59.22 58.64 59.03 308,259 -0.03(-0.05%)
Jul 11, 2019 59.81 59.81 58.87 59.06 326,667 -0.80(-1.33%)
Jul 10, 2019 59.13 59.95 58.59 59.86 411,623 +0.91(+1.55%)
Jul 09, 2019 58.82 59.00 58.65 58.94 477,575 +0.12(+0.20%)
Jul 08, 2019 58.52 58.96 58.52 58.82 309,327 +0.27(+0.47%)
Jul 05, 2019 58.74 58.74 57.75 58.55 278,139 -0.36(-0.61%)
Jul 03, 2019 58.26 58.91 58.26 58.91 267,420 +0.75(+1.29%)
Jul 02, 2019 57.16 58.45 57.16 58.16 280,844 +1.22(+2.15%)
Jul 01, 2019 57.70 57.72 56.43 56.94 365,630 -0.57(-1.00%)
Jun 28, 2019 57.09 57.75 56.95 57.51 935,768 +0.37(+0.64%)
Jun 27, 2019 56.17 57.16 56.17 57.14 230,960 +1.16(+2.07%)
Jun 26, 2019 57.21 57.25 55.91 55.99 399,293 -1.22(-2.14%)
Jun 25, 2019 57.99 58.34 57.08 57.21 286,622 -0.63(-1.09%)
Jun 24, 2019 58.66 58.79 57.74 57.84 383,023 -0.65(-1.12%)
Jun 21, 2019 58.52 58.70 57.98 58.49 582,950 -0.58(-0.98%)
Jun 20, 2019 58.78 59.60 58.54 59.08 521,267 +0.47(+0.79%)
Jun 19, 2019 58.11 58.71 57.64 58.61 213,283 +0.52(+0.90%)
Jun 18, 2019 58.63 58.73 57.69 58.09 226,862 -0.32(-0.55%)
Jun 17, 2019 57.32 58.42 57.20 58.41 311,245 +1.24(+2.16%)
Jun 14, 2019 56.97 57.57 56.97 57.17 96,149 +0.06(+0.10%)
Jun 13, 2019 56.97 57.17 56.74 57.11 131,555 +0.27(+0.47%)
Jun 12, 2019 56.83 57.19 56.50 56.84 153,966 +0.23(+0.40%)
Jun 11, 2019 56.65 56.65 56.07 56.62 185,724 +0.06(+0.10%)
Jun 10, 2019 57.21 57.27 56.45 56.56 166,567 -0.71(-1.24%)
Jun 07, 2019 57.57 57.97 57.22 57.27 320,911 +0.08(+0.14%)
Jun 06, 2019 56.76 57.21 56.44 57.19 716,346 +0.51(+0.90%)
Jun 05, 2019 56.32 56.68 56.13 56.68 317,639 +0.75(+1.34%)
Jun 04, 2019 56.76 56.84 55.48 55.93 443,379 -0.96(-1.69%)
Jun 03, 2019 57.51 57.51 56.66 56.89 368,118 -0.21(-0.37%)
May 31, 2019 56.87 57.37 56.67 57.11 308,119 +0.16(+0.28%)
May 30, 2019 56.98 57.28 56.72 56.95 167,824 +0.03(+0.05%)
May 29, 2019 57.81 58.21 56.84 56.92 301,853 -0.81(-1.40%)
May 28, 2019 58.64 58.78 57.72 57.72 264,650 -0.70(-1.19%)
May 24, 2019 58.35 58.64 58.25 58.42 174,279 +0.16(+0.27%)
May 23, 2019 57.97 58.28 57.84 58.26 178,047 +0.25(+0.44%)
May 22, 2019 57.71 58.09 57.53 58.01 145,363 +0.29(+0.50%)
May 21, 2019 57.13 57.88 57.08 57.72 214,511 +0.75(+1.31%)
May 20, 2019 58.14 58.43 56.67 56.97 297,200 -1.28(-2.20%)
May 17, 2019 57.71 58.32 57.58 58.25 229,163 +0.32(+0.55%)
May 16, 2019 57.57 58.06 57.44 57.93 215,452 +0.43(+0.75%)
May 15, 2019 56.90 57.63 56.75 57.50 298,262 +0.61(+1.07%)
May 14, 2019 56.73 57.03 56.41 56.89 198,548 +0.16(+0.28%)
May 13, 2019 55.38 56.76 55.38 56.73 259,654 +0.97(+1.75%)
May 10, 2019 55.24 55.80 54.95 55.75 205,091 +0.68(+1.24%)
May 09, 2019 54.72 55.13 54.43 55.07 248,657 +0.42(+0.77%)
May 08, 2019 54.91 55.16 54.58 54.65 232,086 +0.10(+0.19%)
May 07, 2019 55.23 55.67 54.04 54.55 419,439 -0.75(-1.35%)
May 06, 2019 55.33 55.77 55.15 55.30 222,847 -0.27(-0.48%)
May 03, 2019 54.89 55.57 54.72 55.56 306,743 +0.83(+1.51%)
May 02, 2019 54.83 55.44 54.42 54.74 227,229 -0.15(-0.28%)
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.