Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.71 55.30 54.21 55.21 411,434 +0.65(+1.19%)
Nov 29, 2018 54.52 54.75 54.06 54.56 306,748 +0.14(+0.26%)
Nov 28, 2018 53.81 54.81 53.75 54.42 247,271 +0.57(+1.05%)
Nov 27, 2018 53.48 53.89 53.20 53.85 164,152 +0.38(+0.70%)
Nov 26, 2018 53.73 53.73 53.03 53.48 204,624 -0.11(-0.20%)
Nov 23, 2018 53.26 53.87 52.77 53.58 75,846 +0.30(+0.56%)
Nov 21, 2018 53.28 53.28 53.28 0 +0.01(+0.03%)
Nov 20, 2018 53.10 53.72 53.10 53.27 188,584 +0.01(+0.01%)
Nov 19, 2018 53.12 53.45 52.68 53.26 170,426 +0.03(+0.05%)
Nov 16, 2018 52.76 53.24 52.61 53.24 273,301 +0.42(+0.79%)
Nov 15, 2018 52.82 52.89 52.16 52.82 226,608 -0.13(-0.24%)
Nov 14, 2018 53.58 53.60 52.84 52.95 373,652 -0.46(-0.86%)
Nov 13, 2018 53.60 53.88 53.14 53.41 254,362 +0.08(+0.15%)
Nov 12, 2018 53.87 54.41 53.32 53.33 281,646 -0.47(-0.87%)
Nov 09, 2018 53.91 54.16 53.41 53.79 529,794 -0.07(-0.13%)
Nov 08, 2018 53.25 53.87 53.06 53.87 172,986 +0.49(+0.92%)
Nov 07, 2018 53.24 53.77 52.73 53.38 370,234 +0.30(+0.57%)
Nov 06, 2018 51.15 53.18 51.15 53.07 492,371 +0.55(+1.04%)
Nov 05, 2018 51.90 53.19 51.90 52.53 409,866 +0.79(+1.53%)
Nov 02, 2018 52.48 52.48 51.09 51.73 242,934 -0.69(-1.31%)
Nov 01, 2018 52.12 52.63 51.51 52.42 297,703 +0.41(+0.79%)
Oct 31, 2018 53.02 53.02 51.67 52.01 380,298 -0.80(-1.52%)
Oct 30, 2018 52.20 53.33 52.10 52.81 368,342 +0.70(+1.35%)
Oct 29, 2018 51.90 52.48 51.71 52.11 580,353 +0.62(+1.21%)
Oct 26, 2018 52.48 52.78 51.27 51.49 293,074 -1.10(-2.09%)
Oct 25, 2018 52.28 52.94 51.93 52.58 279,661 +0.30(+0.57%)
Oct 24, 2018 51.72 53.14 51.69 52.29 512,185 +0.67(+1.29%)
Oct 23, 2018 51.15 52.11 51.09 51.62 124,523 +0.25(+0.50%)
Oct 22, 2018 51.71 52.28 51.36 51.37 165,027 -0.16(-0.30%)
Oct 19, 2018 51.34 51.96 51.34 51.52 177,822 +0.06(+0.11%)
Oct 18, 2018 51.39 51.90 51.22 51.47 139,910 +0.01(+0.03%)
Oct 17, 2018 51.44 51.87 51.05 51.45 204,139 -0.10(-0.19%)
Oct 16, 2018 50.78 51.83 50.33 51.55 269,244 +0.97(+1.92%)
Oct 15, 2018 49.94 51.05 49.94 50.58 165,352 +0.59(+1.19%)
Oct 12, 2018 50.91 51.31 49.97 49.99 327,678 -0.64(-1.26%)
Oct 11, 2018 52.23 52.41 50.59 50.62 259,960 -1.61(-3.09%)
Oct 10, 2018 52.44 53.24 52.19 52.24 206,270 -0.24(-0.46%)
Oct 09, 2018 52.08 52.61 51.90 52.48 314,919 +0.36(+0.69%)
Oct 08, 2018 51.27 52.41 51.27 52.12 225,541 +0.86(+1.69%)
Oct 05, 2018 51.14 51.68 51.10 51.25 282,481 +0.12(+0.24%)
Oct 04, 2018 51.08 51.34 50.58 51.13 179,172 -0.23(-0.45%)
Oct 03, 2018 51.87 52.18 50.98 51.37 222,937 -0.42(-0.82%)
Oct 02, 2018 52.49 52.80 51.78 51.79 223,866 -0.65(-1.24%)
Oct 01, 2018 53.58 53.62 52.44 52.44 283,048 -1.08(-2.01%)
Sep 28, 2018 52.44 53.60 52.44 53.52 342,509 +1.03(+1.97%)
Sep 27, 2018 51.90 52.67 51.90 52.48 359,442 +0.69(+1.34%)
Sep 26, 2018 52.21 52.44 51.70 51.79 426,479 -0.47(-0.90%)
Sep 25, 2018 51.94 52.57 51.92 52.26 197,816 +0.40(+0.77%)
Sep 24, 2018 52.66 52.69 51.45 51.86 384,740 -0.85(-1.60%)
Sep 21, 2018 52.61 53.24 52.51 52.71 505,539 -0.14(-0.26%)
Sep 20, 2018 52.50 52.88 52.13 52.85 200,149 +0.35(+0.67%)
Sep 19, 2018 53.35 53.43 52.28 52.50 200,085 -0.89(-1.66%)
Sep 18, 2018 53.86 54.44 53.37 53.38 220,846 -0.80(-1.47%)
Sep 17, 2018 54.12 54.27 53.81 54.18 227,880 -0.01(-0.03%)
Sep 14, 2018 54.55 54.58 54.00 54.19 335,021 -0.43(-0.78%)
Sep 13, 2018 54.35 54.89 54.13 54.62 178,088 +0.52(+0.97%)
Sep 12, 2018 54.21 54.54 54.08 54.10 177,859 -0.19(-0.35%)
Sep 11, 2018 54.20 54.43 53.98 54.28 147,919 +0.00(+0.00%)
Sep 10, 2018 54.24 54.69 54.01 54.28 204,589 +0.22(+0.40%)
Sep 07, 2018 54.71 54.73 53.68 54.07 210,891 -0.87(-1.59%)
Sep 06, 2018 54.83 55.04 54.56 54.94 230,300 +0.21(+0.38%)
Sep 05, 2018 54.33 55.11 54.22 54.73 261,072 +0.33(+0.60%)
Sep 04, 2018 55.20 55.52 54.27 54.40 197,979 -0.95(-1.72%)
Aug 31, 2018 55.35 55.35 55.35 0 +0.47(+0.85%)
Aug 30, 2018 55.07 55.22 54.80 54.89 112,789 -0.16(-0.29%)
Aug 29, 2018 55.14 55.32 54.99 55.05 158,105 -0.03(-0.05%)
Aug 28, 2018 54.56 55.13 54.40 55.07 110,323 +0.54(+0.99%)
Aug 27, 2018 54.68 54.93 54.28 54.54 176,411 -0.14(-0.26%)
Aug 24, 2018 54.60 54.82 54.40 54.68 183,259 +0.06(+0.11%)
Aug 23, 2018 54.89 55.27 54.61 54.61 189,543 -0.34(-0.61%)
Aug 22, 2018 55.03 55.03 54.53 54.95 187,703 -0.13(-0.23%)
Aug 21, 2018 55.18 55.27 54.88 55.07 142,424 +0.01(+0.03%)
Aug 20, 2018 55.18 55.46 54.93 55.06 171,722 -0.08(-0.14%)
Aug 17, 2018 54.77 55.18 54.77 55.14 156,629 +0.27(+0.48%)
Aug 16, 2018 54.72 55.02 54.46 54.87 180,666 +0.16(+0.29%)
Aug 15, 2018 54.38 55.11 54.26 54.71 190,491 +0.42(+0.77%)
Aug 14, 2018 53.50 54.37 53.50 54.29 237,985 +0.77(+1.44%)
Aug 13, 2018 53.43 53.61 53.12 53.52 130,405 +0.18(+0.34%)
Aug 10, 2018 53.91 54.28 53.33 53.34 143,744 -0.66(-1.22%)
Aug 09, 2018 53.92 54.42 53.72 54.00 142,692 +0.15(+0.27%)
Aug 08, 2018 54.55 54.62 53.33 53.85 264,904 -0.64(-1.17%)
Aug 07, 2018 53.73 54.88 53.01 54.49 474,846 +1.19(+2.24%)
Aug 06, 2018 53.15 53.97 53.04 53.29 250,573 +0.10(+0.18%)
Aug 03, 2018 52.75 53.40 52.74 53.19 138,017 +0.47(+0.89%)
Aug 02, 2018 52.62 52.86 52.40 52.73 182,175 +0.06(+0.11%)
Aug 01, 2018 51.88 52.71 51.37 52.67 369,411 +0.40(+0.76%)
Jul 31, 2018 51.65 52.73 51.65 52.27 248,420 +0.94(+1.82%)
Jul 30, 2018 51.16 51.51 50.88 51.34 248,775 +0.15(+0.29%)
Jul 27, 2018 52.34 52.34 51.02 51.19 145,605 -1.05(-2.01%)
Jul 26, 2018 51.91 52.61 51.91 52.24 197,009 +0.48(+0.92%)
Jul 25, 2018 51.79 52.13 51.73 51.76 202,815 +0.14(+0.27%)
Jul 24, 2018 52.20 52.20 51.48 51.62 269,129 -0.37(-0.71%)
Jul 23, 2018 52.27 52.31 51.73 51.99 136,807 -0.34(-0.64%)
Jul 20, 2018 52.55 52.75 52.11 52.33 238,449 -0.24(-0.46%)
Jul 19, 2018 51.83 53.01 51.73 52.57 245,854 +0.71(+1.36%)
Jul 18, 2018 51.99 52.06 51.39 51.87 170,776 -0.20(-0.38%)
Jul 17, 2018 52.37 52.62 51.86 52.06 246,935 -0.22(-0.41%)
Jul 16, 2018 52.41 52.41 51.99 52.28 108,674 -0.17(-0.32%)
Jul 13, 2018 52.48 52.78 52.23 52.45 243,358 +0.01(+0.01%)
Jul 12, 2018 52.28 52.57 51.94 52.44 220,279 +0.16(+0.31%)
Jul 11, 2018 52.15 52.66 52.15 52.28 226,802 -0.01(-0.03%)
Jul 10, 2018 52.42 52.59 51.99 52.29 241,709 -0.04(-0.08%)
Jul 09, 2018 53.13 53.13 51.96 52.34 352,105 -0.78(-1.47%)
Jul 06, 2018 52.69 53.17 52.69 53.12 235,524 +0.53(+1.01%)
Jul 05, 2018 52.37 52.62 51.98 52.59 269,994 +0.28(+0.53%)
Jul 03, 2018 52.31 52.31 52.31 0 +0.59(+1.15%)
Jul 02, 2018 51.43 51.83 51.11 51.71 383,528 +0.25(+0.49%)
Jun 29, 2018 51.87 51.94 51.35 51.46 423,819 -0.65(-1.25%)
Jun 28, 2018 51.08 52.22 51.02 52.11 242,728 +0.81(+1.58%)
Jun 27, 2018 51.71 51.87 51.27 51.30 226,245 -0.32(-0.61%)
Jun 26, 2018 51.69 51.92 51.46 51.62 187,967 -0.07(-0.13%)
Jun 25, 2018 51.11 51.82 50.95 51.69 237,580 +0.50(+0.97%)
Jun 22, 2018 51.41 51.80 51.15 51.19 626,947 -0.14(-0.28%)
Jun 21, 2018 51.58 51.72 51.23 51.34 223,375 -0.21(-0.40%)
Jun 20, 2018 51.05 51.61 50.65 51.54 268,663 +0.64(+1.26%)
Jun 19, 2018 51.10 51.54 50.88 50.90 229,212 -0.15(-0.30%)
Jun 18, 2018 51.20 51.55 50.76 51.05 180,965 -0.23(-0.44%)
Jun 15, 2018 51.34 51.34 51.28 358,905 -0.06(-0.11%)
Jun 14, 2018 50.80 51.49 50.79 51.34 201,401 +0.64(+1.26%)
Jun 13, 2018 51.61 51.78 50.30 50.70 207,917 -0.83(-1.62%)
Jun 12, 2018 51.06 51.72 50.99 51.53 202,700 +0.52(+1.01%)
Jun 11, 2018 50.92 51.09 50.72 51.01 168,675 +0.20(+0.39%)
Jun 08, 2018 51.15 51.37 50.76 50.81 359,246 -0.31(-0.61%)
Jun 07, 2018 51.11 51.28 50.69 51.12 236,290 +0.08(+0.15%)
Jun 06, 2018 50.28 51.05 298,220 +0.20(+0.39%)
Jun 05, 2018 51.54 51.54 50.81 50.85 281,678 -0.63(-1.23%)
Jun 04, 2018 51.12 51.56 50.92 51.48 339,890 +0.46(+0.90%)
Jun 01, 2018 50.92 51.13 50.62 51.02 240,468 +0.15(+0.30%)
May 31, 2018 50.67 50.97 49.59 50.87 283,583 +0.03(+0.05%)
May 30, 2018 50.52 51.04 50.27 50.84 254,315 +0.45(+0.89%)
May 29, 2018 49.79 50.44 49.56 50.39 200,027 +0.60(+1.20%)
May 25, 2018 49.79 49.79 49.79 0 +0.36(+0.72%)
May 24, 2018 49.50 49.56 49.06 49.43 398,833 +0.09(+0.18%)
May 23, 2018 48.86 49.61 48.63 49.34 440,963 +0.62(+1.27%)
May 22, 2018 48.16 48.99 47.94 48.72 380,822 +0.46(+0.96%)
May 21, 2018 47.82 48.52 47.33 48.26 239,316 +0.59(+1.23%)
May 18, 2018 47.92 48.09 47.44 47.68 146,286 -0.06(-0.12%)
May 17, 2018 47.99 48.12 47.59 47.73 137,991 -0.23(-0.49%)
May 16, 2018 48.04 48.16 47.83 47.97 195,958 +0.06(+0.12%)
May 15, 2018 48.08 48.08 47.56 47.91 305,694 -0.35(-0.73%)
May 14, 2018 48.70 48.76 48.06 48.26 286,756 -0.43(-0.89%)
May 11, 2018 49.65 49.76 48.59 48.70 264,765 -0.25(-0.51%)
May 10, 2018 48.98 49.10 48.77 48.95 216,270 +0.16(+0.32%)
May 09, 2018 48.38 49.00 47.81 48.79 275,040 +0.32(+0.67%)
May 08, 2018 48.58 48.89 47.33 48.46 316,002 +0.57(+1.19%)
May 07, 2018 47.92 48.06 47.63 47.89 508,022 +0.06(+0.13%)
May 04, 2018 47.30 48.02 47.30 47.83 188,063 +0.54(+1.14%)
May 03, 2018 47.14 47.47 47.02 47.29 182,556 +0.07(+0.15%)
May 02, 2018 47.51 47.59 46.69 47.22 240,720 -0.43(-0.90%)
May 01, 2018 47.06 47.86 46.82 47.65 242,533 +0.61(+1.29%)
Apr 30, 2018 47.08 47.34 46.70 47.04 251,118 +0.01(+0.03%)
Apr 27, 2018 46.18 47.09 46.18 47.03 429,093 +0.97(+2.11%)
Apr 26, 2018 45.81 46.31 45.69 46.06 132,817 +0.34(+0.75%)
Apr 25, 2018 45.73 45.83 45.28 45.71 127,422 -0.10(-0.21%)
Apr 24, 2018 45.33 45.93 45.02 45.81 199,505 +0.67(+1.48%)
Apr 23, 2018 45.22 45.44 44.86 45.14 172,709 -0.08(-0.18%)
Apr 20, 2018 45.74 46.13 44.96 45.22 258,241 -0.65(-1.43%)
Apr 19, 2018 46.51 46.60 45.51 45.88 228,857 -0.72(-1.54%)
Apr 18, 2018 46.82 46.86 46.54 46.60 149,655 -0.15(-0.32%)
Apr 17, 2018 46.65 47.06 46.49 46.75 271,258 +0.00(+0.00%)
Apr 16, 2018 46.27 46.91 46.14 46.75 185,812 +0.61(+1.31%)
Apr 13, 2018 45.91 46.15 45.56 46.14 181,824 +0.28(+0.62%)
Apr 12, 2018 46.77 46.77 45.72 45.86 256,055 -0.88(-1.87%)
Apr 11, 2018 46.57 47.13 46.57 46.73 290,501 +0.00(+0.00%)
Apr 10, 2018 46.66 47.03 46.26 46.73 705,784 +0.23(+0.49%)
Apr 09, 2018 46.83 46.90 46.25 46.51 260,767 -0.23(-0.49%)
Apr 06, 2018 46.75 47.28 46.64 46.73 239,078 -0.01(-0.03%)
Apr 05, 2018 46.80 46.80 46.26 46.75 349,843 -0.03(-0.06%)
Apr 04, 2018 45.83 46.91 45.83 46.77 286,011 +0.74(+1.62%)
Apr 03, 2018 45.64 46.40 45.03 46.03 291,336 +0.65(+1.44%)
Apr 02, 2018 46.39 46.55 45.16 45.38 241,746 -0.99(-2.14%)
Mar 29, 2018 46.37 46.37 46.37 0 -0.32(-0.68%)
Mar 28, 2018 45.41 46.82 45.33 46.69 500,117 +1.60(+3.55%)
Mar 27, 2018 44.96 45.79 44.50 45.09 618,636 +0.08(+0.18%)
Mar 26, 2018 45.01 45.09 44.60 45.01 473,449 +0.21(+0.47%)
Mar 23, 2018 45.51 45.66 44.73 44.79 701,658 -0.74(-1.62%)
Mar 22, 2018 45.33 46.57 45.33 45.53 523,188 +0.02(+0.04%)
Mar 21, 2018 45.89 46.01 45.20 45.51 280,714 -0.53(-1.15%)
Mar 20, 2018 46.79 46.96 45.80 46.04 307,450 -0.68(-1.45%)
Mar 19, 2018 46.79 47.01 46.33 46.72 219,589 -0.18(-0.39%)
Mar 16, 2018 46.48 46.98 46.31 46.91 370,541 +0.33(+0.71%)
Mar 15, 2018 46.45 46.74 46.31 46.57 323,663 +0.09(+0.19%)
Mar 14, 2018 46.31 46.82 46.20 46.48 296,724 +0.14(+0.31%)
Mar 13, 2018 46.58 46.89 46.15 46.34 267,428 -0.23(-0.50%)
Mar 12, 2018 46.21 46.73 46.15 46.57 241,420 +0.28(+0.60%)
Mar 09, 2018 46.43 46.43 46.06 46.29 380,655 +0.11(+0.24%)
Mar 08, 2018 46.37 46.57 45.90 46.19 235,164 -0.17(-0.37%)
Mar 07, 2018 46.46 46.36 355,023 +0.66(+1.44%)
Mar 06, 2018 45.36 45.81 44.70 45.70 268,933 +0.41(+0.90%)
Mar 05, 2018 44.46 45.36 44.04 45.29 331,069 +0.79(+1.78%)
Mar 02, 2018 44.29 44.71 44.02 44.50 256,307 +0.05(+0.12%)
Mar 01, 2018 43.72 44.82 43.66 44.44 356,507 +0.41(+0.94%)
Feb 28, 2018 44.31 44.52 43.70 44.03 953,508 +0.04(+0.09%)
Feb 27, 2018 44.81 44.98 43.86 43.99 680,808 -1.02(-2.26%)
Feb 26, 2018 45.37 45.37 44.41 45.01 534,464 +0.21(+0.47%)
Feb 23, 2018 44.36 44.89 44.19 44.79 277,399 +0.61(+1.38%)
Feb 22, 2018 44.18 44.80 43.77 44.18 393,387 +0.20(+0.45%)
Feb 21, 2018 43.85 44.66 43.44 43.99 658,394 +0.33(+0.75%)
Feb 20, 2018 44.39 44.82 43.61 43.66 578,048 -0.95(-2.13%)
Feb 16, 2018 44.61 44.61 44.61 0 +0.97(+2.22%)
Feb 15, 2018 43.09 43.89 42.76 43.64 578,661 +0.66(+1.53%)
Feb 14, 2018 43.38 43.48 42.81 42.98 459,905 -0.86(-1.97%)
Feb 13, 2018 43.46 44.08 43.10 43.84 513,555 +0.27(+0.62%)
Feb 12, 2018 44.58 44.60 42.56 43.57 756,243 -0.74(-1.67%)
Feb 09, 2018 43.97 44.67 43.46 44.31 631,012 +0.47(+1.07%)
Feb 08, 2018 45.13 45.49 43.82 43.84 331,312 -1.39(-3.08%)
Feb 07, 2018 44.95 45.32 44.84 45.24 350,724 +0.21(+0.47%)
Feb 06, 2018 44.79 45.64 44.38 45.03 456,374 -0.84(-1.83%)
Feb 05, 2018 46.61 46.81 45.26 45.87 237,233 -0.81(-1.74%)
Feb 02, 2018 46.35 46.75 45.89 46.68 294,965 +0.01(+0.03%)
Feb 01, 2018 47.88 48.15 46.53 46.67 399,874 -1.20(-2.51%)
Jan 31, 2018 47.39 47.87 47.04 47.87 469,395 +0.77(+1.63%)
Jan 30, 2018 47.37 47.41 47.05 47.10 337,003 -0.39(-0.83%)
Jan 29, 2018 47.86 47.89 47.34 47.50 315,984 -0.47(-0.99%)
Jan 26, 2018 48.85 48.85 47.91 47.97 359,123 -0.71(-1.46%)
Jan 25, 2018 48.43 48.81 48.23 48.68 230,421 +0.29(+0.60%)
Jan 24, 2018 49.04 49.07 48.31 48.39 238,708 -0.64(-1.31%)
Jan 23, 2018 48.27 49.13 48.15 49.04 500,597 +0.91(+1.89%)
Jan 22, 2018 47.37 48.16 47.35 48.13 331,621 +0.75(+1.59%)
Jan 19, 2018 47.35 47.69 47.18 47.37 390,378 -0.09(-0.20%)
Jan 18, 2018 48.19 48.26 47.29 47.47 380,250 -0.75(-1.55%)
Jan 17, 2018 47.65 48.39 47.65 48.22 380,931 +0.67(+1.40%)
Jan 16, 2018 47.41 48.14 47.41 47.55 419,596 +0.22(+0.46%)
Jan 12, 2018 47.33 47.33 47.33 0 -0.93(-1.93%)
Jan 11, 2018 48.39 48.50 48.15 48.26 453,930 -0.03(-0.06%)
Jan 10, 2018 48.94 49.19 48.20 48.29 513,178 -0.87(-1.77%)
Jan 09, 2018 50.19 50.34 49.14 49.16 433,616 -1.17(-2.33%)
Jan 08, 2018 50.20 50.72 49.96 50.33 215,229 +0.10(+0.19%)
Jan 05, 2018 50.61 50.77 50.15 50.24 265,485 -0.35(-0.68%)
Jan 04, 2018 51.56 51.63 50.54 50.58 300,135 -0.75(-1.47%)
Jan 03, 2018 51.44 51.94 51.08 51.34 318,744 -0.10(-0.18%)
Jan 02, 2018 51.28 51.69 51.15 51.43 297,814 +0.27(+0.53%)
Dec 29, 2017 51.16 51.16 51.16 0 -0.18(-0.36%)
Dec 28, 2017 51.32 51.66 51.01 51.34 348,394 +0.12(+0.24%)
Dec 27, 2017 51.30 51.47 51.08 51.22 207,755 +0.01(+0.01%)
Dec 26, 2017 51.08 51.54 50.95 51.22 168,103 +0.28(+0.55%)
Dec 22, 2017 51.33 51.35 50.81 50.93 248,802 -0.18(-0.35%)
Dec 21, 2017 51.38 51.47 50.92 51.11 380,606 -0.12(-0.24%)
Dec 20, 2017 51.54 52.38 51.22 51.24 599,036 -0.86(-1.66%)
Dec 19, 2017 53.93 54.16 51.83 52.10 590,285 -2.06(-3.81%)
Dec 18, 2017 54.26 54.69 53.97 54.16 257,406 +0.05(+0.09%)
Dec 15, 2017 53.50 54.22 53.45 54.12 521,444 +0.66(+1.23%)
Dec 14, 2017 53.53 53.58 53.13 53.46 408,600 +0.01(+0.01%)
Dec 13, 2017 53.04 53.58 53.02 53.45 273,206 +0.49(+0.92%)
Dec 12, 2017 52.52 53.12 52.46 52.96 238,268 +0.36(+0.69%)
Dec 11, 2017 52.41 52.77 52.29 52.60 320,042 +0.16(+0.31%)
Dec 08, 2017 52.25 52.67 52.04 52.44 183,027 +0.00(+0.00%)
Dec 07, 2017 51.99 52.48 51.89 222,207 +0.00(+0.00%)
Dec 06, 2017 52.23 52.38 51.74 52.05 199,071 -0.11(-0.21%)
Dec 05, 2017 52.40 52.64 52.11 52.15 226,820 -0.32(-0.60%)
Dec 04, 2017 52.83 52.83 52.27 52.47 269,553 -0.23(-0.43%)
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.