Skip to main content

National Health Investors (NY: NHI )

85.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 32.50 32.57 32.29 32.38 305,297 -0.06(-0.17%)
Sep 30, 2014 32.84 32.84 32.36 32.44 287,433 -0.32(-0.99%)
Sep 29, 2014 32.77 32.88 32.62 32.76 242,744 -0.25(-0.76%)
Sep 26, 2014 32.91 33.10 32.62 33.01 233,969 +0.17(+0.52%)
Sep 25, 2014 33.11 33.18 32.72 32.84 204,774 -0.22(-0.66%)
Sep 24, 2014 33.05 33.39 32.95 33.06 191,049 +0.19(+0.58%)
Sep 23, 2014 33.34 33.42 32.84 32.87 208,685 -0.52(-1.56%)
Sep 22, 2014 33.34 33.54 33.28 33.39 171,661 -0.10(-0.28%)
Sep 19, 2014 33.57 33.76 33.34 33.49 309,304 -0.13(-0.38%)
Sep 18, 2014 34.05 34.05 33.62 33.62 153,067 -0.36(-1.06%)
Sep 17, 2014 34.06 34.23 33.88 33.98 194,178 -0.04(-0.13%)
Sep 16, 2014 33.75 34.16 33.62 34.02 298,952 +0.24(+0.70%)
Sep 15, 2014 34.23 34.40 33.77 33.79 302,018 -0.48(-1.39%)
Sep 12, 2014 35.46 35.48 34.09 34.26 236,842 -1.31(-3.69%)
Sep 11, 2014 35.06 35.59 35.06 35.57 128,581 +0.43(+1.23%)
Sep 10, 2014 35.43 35.52 35.02 35.14 193,582 -0.35(-0.99%)
Sep 09, 2014 35.88 35.99 35.38 35.49 750,450 -0.47(-1.29%)
Sep 08, 2014 36.04 36.06 35.85 35.96 126,380 -0.16(-0.43%)
Sep 05, 2014 35.75 36.12 35.66 36.12 148,389 +0.34(+0.94%)
Sep 04, 2014 36.06 36.12 35.63 35.78 155,062 -0.31(-0.85%)
Sep 03, 2014 36.49 36.58 36.06 36.09 130,262 -0.33(-0.91%)
Sep 02, 2014 36.34 36.58 36.16 36.42 189,643 +0.27(+0.76%)
Aug 29, 2014 36.14 36.14 36.14 36.14 173,483 -0.01(-0.02%)
Aug 28, 2014 36.00 36.17 35.94 36.15 173,306 +0.08(+0.22%)
Aug 27, 2014 35.97 36.14 35.79 36.07 186,250 +0.18(+0.52%)
Aug 26, 2014 35.54 35.91 35.54 35.89 149,042 +0.25(+0.71%)
Aug 25, 2014 35.54 35.73 35.38 35.63 170,422 +0.18(+0.52%)
Aug 22, 2014 36.04 36.04 35.44 35.45 161,262 -0.61(-1.68%)
Aug 21, 2014 35.95 36.19 35.86 36.05 187,569 +0.06(+0.16%)
Aug 20, 2014 35.81 36.00 35.52 36.00 260,591 +0.03(+0.09%)
Aug 19, 2014 35.80 36.18 35.68 35.96 165,394 +0.11(+0.31%)
Aug 18, 2014 35.66 35.85 35.49 35.85 122,568 +0.44(+1.25%)
Aug 15, 2014 35.76 35.77 35.20 35.41 193,516 -0.12(-0.33%)
Aug 14, 2014 35.11 35.53 35.11 35.53 131,440 +0.43(+1.21%)
Aug 13, 2014 34.88 35.29 34.86 35.10 177,056 +0.28(+0.80%)
Aug 12, 2014 34.79 35.06 34.74 34.82 142,086 -0.14(-0.40%)
Aug 11, 2014 34.96 35.10 34.75 34.96 206,472 +0.18(+0.53%)
Aug 08, 2014 34.80 35.16 34.60 34.78 256,122 +0.02(+0.05%)
Aug 07, 2014 34.67 34.82 34.49 34.76 294,099 +0.34(+0.99%)
Aug 06, 2014 34.28 34.59 34.28 34.42 495,307 +0.03(+0.10%)
Aug 05, 2014 34.07 34.66 33.84 34.38 264,396 +0.40(+1.19%)
Aug 04, 2014 33.51 33.99 32.69 33.98 375,415 +0.48(+1.44%)
Aug 01, 2014 33.53 33.98 33.50 33.50 275,348 +0.00(+0.00%)
Jul 31, 2014 33.61 34.04 33.50 33.50 283,622 -0.36(-1.08%)
Jul 30, 2014 34.24 34.39 33.48 33.86 205,995 -0.31(-0.90%)
Jul 29, 2014 34.58 34.60 34.15 34.17 163,272 -0.40(-1.15%)
Jul 28, 2014 34.37 34.69 34.37 34.57 195,126 +0.28(+0.82%)
Jul 25, 2014 34.47 34.68 34.24 34.29 370,487 -0.31(-0.91%)
Jul 24, 2014 34.89 35.05 34.46 34.60 388,110 -0.33(-0.95%)
Jul 23, 2014 34.99 35.12 34.88 34.93 126,876 -0.09(-0.26%)
Jul 22, 2014 35.02 35.18 34.88 35.02 141,828 +0.17(+0.48%)
Jul 21, 2014 34.87 35.06 34.66 34.86 89,026 -0.19(-0.54%)
Jul 18, 2014 34.52 35.10 34.52 35.05 163,754 +0.38(+1.10%)
Jul 17, 2014 34.88 35.03 34.61 34.66 125,398 -0.36(-1.02%)
Jul 16, 2014 35.27 35.27 34.89 35.02 117,827 -0.09(-0.26%)
Jul 15, 2014 34.93 35.21 34.81 35.11 175,518 +0.05(+0.14%)
Jul 14, 2014 34.90 35.14 34.80 35.06 118,441 +0.20(+0.56%)
Jul 11, 2014 34.66 35.05 34.54 34.87 350,784 +0.09(+0.26%)
Jul 10, 2014 34.32 34.93 34.32 34.78 157,222 +0.13(+0.37%)
Jul 09, 2014 34.74 34.74 34.31 34.65 133,660 -0.03(-0.10%)
Jul 08, 2014 34.69 34.93 34.60 34.68 206,231 -0.01(-0.02%)
Jul 07, 2014 34.65 35.02 34.64 34.69 208,715 -0.01(-0.02%)
Jul 03, 2014 34.94 34.69 34.69 34.69 176,160 -0.18(-0.51%)
Jul 02, 2014 35.10 35.13 34.70 34.87 170,476 -0.34(-0.97%)
Jul 01, 2014 35.12 35.49 35.03 35.21 202,076 +0.16(+0.46%)
Jun 30, 2014 35.03 35.15 34.74 35.05 210,555 +0.03(+0.08%)
Jun 27, 2014 35.01 35.53 35.01 35.02 759,293 -0.06(-0.18%)
Jun 26, 2014 34.95 35.10 34.70 35.09 197,242 +0.24(+0.69%)
Jun 25, 2014 34.99 35.17 34.63 34.84 510,869 -0.29(-0.82%)
Jun 24, 2014 34.67 35.26 34.65 35.13 192,564 +0.30(+0.87%)
Jun 23, 2014 35.13 35.33 34.75 34.83 225,756 -0.35(-1.01%)
Jun 20, 2014 35.02 35.21 34.81 35.18 354,932 +0.25(+0.73%)
Jun 19, 2014 34.44 34.94 34.41 34.93 214,772 +0.50(+1.46%)
Jun 18, 2014 33.79 34.57 33.75 34.42 218,422 +0.50(+1.47%)
Jun 17, 2014 34.17 34.38 33.89 33.93 233,201 -0.40(-1.16%)
Jun 16, 2014 34.35 34.45 33.95 34.32 234,878 +0.17(+0.50%)
Jun 13, 2014 34.26 34.26 33.79 34.15 128,566 +0.02(+0.07%)
Jun 12, 2014 34.27 34.31 33.88 34.13 310,607 -0.22(-0.64%)
Jun 11, 2014 34.48 34.55 34.23 34.35 198,909 -0.14(-0.40%)
Jun 10, 2014 35.00 35.07 34.20 34.49 341,773 -1.17(-3.29%)
Jun 06, 2014 35.78 35.78 35.49 35.66 182,620 +0.12(+0.34%)
Jun 05, 2014 34.80 35.55 34.76 35.54 279,682 +0.92(+2.65%)
Jun 04, 2014 34.57 34.79 34.38 34.62 155,049 -0.01(-0.02%)
Jun 03, 2014 34.54 34.82 34.41 34.63 155,741 -0.11(-0.30%)
Jun 02, 2014 34.89 34.99 34.52 34.73 158,545 +0.02(+0.06%)
May 30, 2014 34.31 34.92 34.30 34.71 176,303 +0.20(+0.58%)
May 29, 2014 34.39 34.72 34.31 34.51 133,705 +0.27(+0.78%)
May 28, 2014 34.63 34.73 34.18 34.25 182,962 -0.55(-1.59%)
May 27, 2014 34.30 35.00 34.25 34.80 245,132 +0.49(+1.44%)
May 23, 2014 33.72 34.31 34.31 34.31 136,240 +0.51(+1.51%)
May 22, 2014 33.70 33.89 33.39 33.80 63,924 +0.27(+0.79%)
May 21, 2014 34.15 34.20 33.39 33.53 404,013 -0.51(-1.51%)
May 20, 2014 34.27 34.37 33.93 34.05 224,121 -0.25(-0.73%)
May 19, 2014 34.43 34.59 34.14 34.30 206,768 -0.17(-0.50%)
May 16, 2014 34.02 34.48 33.97 34.47 156,960 +0.38(+1.12%)
May 15, 2014 34.02 34.27 33.77 34.09 275,488 +0.04(+0.11%)
May 14, 2014 34.12 34.40 33.97 34.05 270,100 -0.16(-0.45%)
May 13, 2014 34.17 34.56 34.12 34.20 204,113 -0.02(-0.05%)
May 12, 2014 34.49 34.49 34.06 34.22 302,944 -0.13(-0.37%)
May 09, 2014 34.34 34.57 34.12 34.35 138,933 -0.08(-0.22%)
May 08, 2014 34.53 34.79 34.19 34.42 224,555 -0.06(-0.18%)
May 07, 2014 34.96 35.20 34.46 34.48 563,526 -0.33(-0.94%)
May 06, 2014 34.67 35.04 34.42 34.81 418,720 +0.22(+0.64%)
May 05, 2014 33.73 34.71 33.50 34.59 516,087 +0.28(+0.82%)
May 02, 2014 34.16 34.41 34.10 34.31 300,839 +0.08(+0.23%)
May 01, 2014 34.04 34.29 33.76 34.23 355,830 +0.09(+0.26%)
Apr 30, 2014 33.88 34.20 33.67 34.14 240,888 +0.20(+0.60%)
Apr 29, 2014 34.19 34.41 33.86 33.94 229,871 -0.16(-0.45%)
Apr 28, 2014 33.72 34.10 33.58 34.09 504,053 +0.48(+1.42%)
Apr 25, 2014 33.69 33.78 33.52 33.62 237,921 -0.11(-0.33%)
Apr 24, 2014 33.60 33.85 33.49 33.73 207,908 +0.20(+0.61%)
Apr 23, 2014 33.59 33.74 33.37 33.52 226,042 -0.02(-0.05%)
Apr 22, 2014 33.62 33.66 33.21 33.54 378,059 -0.14(-0.41%)
Apr 21, 2014 33.59 33.82 33.53 33.68 113,374 +0.09(+0.26%)
Apr 17, 2014 33.16 33.59 33.59 33.59 667,291 +0.23(+0.70%)
Apr 16, 2014 33.04 33.48 32.85 33.36 528,484 +0.50(+1.52%)
Apr 15, 2014 32.75 33.01 32.63 32.86 365,463 +0.09(+0.29%)
Apr 14, 2014 33.13 33.22 32.57 32.76 339,644 -0.11(-0.34%)
Apr 11, 2014 32.69 33.09 32.65 32.87 399,341 -0.09(-0.29%)
Apr 10, 2014 33.18 33.58 32.68 32.97 426,665 -0.15(-0.45%)
Apr 09, 2014 33.57 33.67 33.02 33.12 405,170 -0.43(-1.27%)
Apr 08, 2014 33.41 33.58 33.28 33.54 380,215 +0.22(+0.65%)
Apr 07, 2014 33.00 33.70 32.99 33.33 472,437 +0.28(+0.85%)
Apr 04, 2014 33.25 33.28 32.90 33.05 420,149 +0.02(+0.07%)
Apr 03, 2014 33.28 33.33 32.89 33.02 282,669 -0.17(-0.50%)
Apr 02, 2014 33.38 33.45 33.02 33.19 269,961 -0.17(-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.