Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.79 11.81 11.12 11.12 246,105 -0.61(-5.16%)
Apr 29, 2009 11.45 11.85 11.35 11.73 189,583 +0.38(+3.32%)
Apr 28, 2009 11.16 11.64 11.16 11.35 188,917 +0.12(+1.07%)
Apr 27, 2009 11.33 11.58 11.03 11.23 242,075 -0.39(-3.39%)
Apr 24, 2009 11.61 11.95 11.40 11.62 341,445 +0.03(+0.29%)
Apr 23, 2009 11.37 11.60 11.14 11.59 211,159 +0.26(+2.31%)
Apr 22, 2009 11.50 11.84 11.30 11.33 209,659 -0.44(-3.74%)
Apr 21, 2009 11.22 11.89 11.20 11.77 327,702 +0.53(+4.76%)
Apr 20, 2009 11.42 11.73 11.20 11.23 451,264 -0.48(-4.11%)
Apr 17, 2009 11.92 11.92 11.61 11.71 253,293 -0.23(-1.94%)
Apr 16, 2009 11.98 12.18 11.37 11.95 241,655 +0.05(+0.42%)
Apr 15, 2009 11.09 11.95 11.03 11.90 162,060 +0.73(+6.54%)
Apr 14, 2009 11.76 11.76 11.04 11.17 266,046 -0.85(-7.04%)
Apr 13, 2009 11.96 12.17 11.61 12.01 273,155 -0.15(-1.26%)
Apr 09, 2009 11.62 12.22 11.51 12.17 270,374 +0.61(+5.31%)
Apr 08, 2009 11.35 11.56 11.20 11.55 216,800 +0.35(+3.15%)
Apr 07, 2009 11.82 11.86 11.13 11.20 253,474 -0.79(-6.57%)
Apr 06, 2009 11.70 12.07 11.54 11.99 512,199 +0.17(+1.47%)
Apr 03, 2009 11.45 11.81 11.15 11.81 381,501 +0.36(+3.19%)
Apr 02, 2009 11.42 11.54 11.27 11.45 439,149 +0.22(+1.92%)
Apr 01, 2009 10.88 11.34 10.85 11.23 314,310 +0.09(+0.82%)
Mar 31, 2009 10.73 11.39 10.63 11.14 332,038 +0.51(+4.84%)
Mar 30, 2009 10.21 10.71 10.21 10.63 332,175 -0.51(-4.58%)
Mar 26, 2009 10.99 11.14 10.59 11.14 360,463 +0.21(+1.93%)
Mar 25, 2009 10.66 11.12 10.23 10.93 354,988 +0.39(+3.74%)
Mar 24, 2009 11.07 11.17 10.49 10.53 377,778 -0.68(-6.09%)
Mar 23, 2009 10.45 11.24 10.45 11.22 411,303 +1.00(+9.78%)
Mar 20, 2009 10.48 10.61 10.21 10.22 563,135 -0.14(-1.37%)
Mar 19, 2009 10.90 10.93 10.30 10.36 412,935 -0.36(-3.34%)
Mar 18, 2009 10.16 10.82 9.980 10.72 564,597 +0.46(+4.44%)
Mar 17, 2009 9.501 10.26 9.387 10.26 690,532 +0.72(+7.58%)
Mar 16, 2009 10.31 10.31 9.533 9.537 652,459 -0.65(-6.34%)
Mar 13, 2009 10.18 10.33 9.814 10.18 0 +0.09(+0.89%)
Mar 12, 2009 9.269 10.15 9.049 10.09 346,901 +0.75(+8.00%)
Mar 11, 2009 9.919 9.919 9.216 9.346 401,873 -0.36(-3.69%)
Mar 10, 2009 9.094 9.728 9.025 9.704 459,582 +0.83(+9.39%)
Mar 09, 2009 8.891 8.932 8.615 8.871 281,276 -0.00(-0.05%)
Mar 06, 2009 8.863 8.936 8.533 8.875 0 -0.09(-1.00%)
Mar 05, 2009 9.123 9.273 8.944 8.964 151,742 -0.27(-2.95%)
Mar 04, 2009 9.188 9.435 8.976 9.236 257,899 -0.22(-2.36%)
Mar 02, 2009 9.582 9.667 9.346 9.460 269,106 -0.23(-2.39%)
Feb 27, 2009 9.801 10.00 9.598 9.691 0 -0.16(-1.65%)
Feb 26, 2009 10.36 10.53 9.748 9.854 192,928 -0.42(-4.11%)
Feb 25, 2009 10.48 10.61 9.984 10.28 234,041 -0.38(-3.55%)
Feb 24, 2009 10.12 10.71 9.874 10.65 261,268 +0.71(+7.15%)
Feb 23, 2009 10.50 10.57 9.915 9.943 184,780 -0.49(-4.71%)
Feb 20, 2009 9.956 10.48 9.785 10.44 0 +0.31(+3.05%)
Feb 19, 2009 10.57 10.63 10.11 10.13 275,342 -0.28(-2.69%)
Feb 18, 2009 10.36 10.44 10.16 10.41 277,498 +0.23(+2.24%)
Feb 17, 2009 10.35 10.44 10.17 10.18 210,578 -0.39(-3.65%)
Feb 13, 2009 10.95 11.08 10.56 10.57 194,715 -0.41(-3.78%)
Feb 12, 2009 10.72 10.98 10.28 10.98 380,414 +0.03(+0.26%)
Feb 11, 2009 10.74 10.96 10.57 10.95 308,356 +0.31(+2.90%)
Feb 10, 2009 11.48 11.50 10.61 10.64 402,346 -0.89(-7.68%)
Feb 09, 2009 11.70 11.75 11.27 11.53 170,901 -0.19(-1.60%)
Feb 06, 2009 11.10 11.76 11.07 11.72 233,401 +0.64(+5.76%)
Feb 05, 2009 11.19 11.49 10.94 11.08 192,375 -0.17(-1.48%)
Feb 04, 2009 11.39 11.69 11.18 11.24 256,022 -0.17(-1.53%)
Feb 03, 2009 11.37 11.56 11.09 11.42 240,665 +0.12(+1.08%)
Feb 02, 2009 10.58 11.33 10.52 11.30 292,259 +0.71(+6.72%)
Jan 30, 2009 10.97 11.15 10.49 10.59 0 -0.29(-2.65%)
Jan 29, 2009 11.46 11.54 10.86 10.87 174,184 -0.70(-6.07%)
Jan 28, 2009 11.25 11.58 11.12 11.58 314,700 +0.50(+4.51%)
Jan 27, 2009 11.04 11.31 10.82 11.08 186,161 +0.11(+1.04%)
Jan 26, 2009 10.90 11.25 10.80 10.96 166,963 +0.14(+1.28%)
Jan 23, 2009 10.27 11.04 10.24 10.83 203,766 +0.07(+0.64%)
Jan 22, 2009 10.89 11.29 10.60 10.76 198,633 -0.48(-4.30%)
Jan 21, 2009 10.56 11.26 10.31 11.24 405,296 +0.95(+9.20%)
Jan 20, 2009 10.85 10.98 10.29 10.29 352,313 -0.70(-6.36%)
Jan 16, 2009 10.75 11.02 10.49 10.99 0 +0.25(+2.31%)
Jan 15, 2009 10.30 10.89 9.972 10.74 332,842 +0.47(+4.55%)
Jan 14, 2009 10.16 10.43 10.14 10.28 318,470 -0.13(-1.25%)
Jan 13, 2009 9.752 10.43 9.752 10.41 525,325 -0.04(-0.43%)
Jan 12, 2009 10.45 10.61 10.35 10.45 431,530 -0.02(-0.15%)
Jan 09, 2009 10.91 10.97 10.41 10.47 360,470 -0.41(-3.74%)
Jan 08, 2009 10.78 10.98 10.65 10.87 317,463 +0.10(+0.94%)
Jan 07, 2009 10.57 10.84 10.46 10.77 309,638 -0.06(-0.56%)
Jan 06, 2009 10.70 11.12 10.58 10.83 394,229 +0.05(+0.45%)
Jan 05, 2009 10.73 11.03 10.51 10.78 409,662 -0.04(-0.41%)
Jan 02, 2009 11.19 11.19 10.77 10.83 0 -0.32(-2.84%)
Jan 01, 2009 11.07 11.37 10.85 11.15 0 +0.00(+0.00%)
Dec 31, 2008 11.07 11.37 10.85 11.15 333,368 +0.12(+1.11%)
Dec 30, 2008 10.77 11.03 10.63 11.02 192,102 +0.41(+3.91%)
Dec 29, 2008 10.95 10.95 10.40 10.61 246,377 -0.21(-1.95%)
Dec 26, 2008 10.86 11.09 10.70 10.82 0 +0.03(+0.26%)
Dec 24, 2008 10.92 10.92 10.58 10.79 86,685 +0.16(+1.53%)
Dec 23, 2008 10.79 10.79 10.47 10.63 277,311 +0.02(+0.19%)
Dec 22, 2008 10.93 10.93 10.06 10.61 348,240 -0.28(-2.58%)
Dec 19, 2008 10.81 11.04 10.51 10.89 461,702 +0.59(+5.77%)
Dec 18, 2008 10.82 11.14 10.16 10.30 272,133 -0.55(-5.11%)
Dec 17, 2008 10.89 11.26 10.44 10.85 266,334 -0.15(-1.33%)
Dec 16, 2008 9.981 11.02 9.922 11.00 422,900 +1.25(+12.84%)
Dec 15, 2008 10.09 10.25 9.589 9.748 554,441 -0.26(-2.61%)
Dec 12, 2008 8.995 10.04 8.995 10.01 0 +0.82(+8.88%)
Dec 11, 2008 10.22 10.23 9.098 9.193 246,275 -1.07(-10.39%)
Dec 10, 2008 9.676 10.27 9.676 10.26 140,347 +0.61(+6.32%)
Dec 09, 2008 9.977 10.54 9.518 9.649 197,243 -0.62(-6.05%)
Dec 08, 2008 9.613 10.28 9.411 10.27 338,843 +0.64(+6.62%)
Dec 05, 2008 8.556 9.641 8.433 9.633 0 +0.91(+10.45%)
Dec 04, 2008 8.960 9.284 8.556 8.722 310,624 -0.40(-4.43%)
Dec 03, 2008 8.575 9.177 8.480 9.126 405,429 +0.39(+4.49%)
Dec 02, 2008 7.783 8.734 7.783 8.734 476,226 +0.89(+11.31%)
Dec 01, 2008 8.793 8.872 7.728 7.847 484,601 -1.09(-12.15%)
Nov 28, 2008 8.773 8.932 8.583 8.932 161,420 +0.16(+1.81%)
Nov 26, 2008 8.278 8.789 8.163 8.773 347,747 +0.30(+3.50%)
Nov 25, 2008 8.159 8.504 7.803 8.476 504,677 +0.43(+5.32%)
Nov 24, 2008 7.446 8.080 7.446 8.049 1,009,430 +0.67(+9.13%)
Nov 21, 2008 7.652 7.652 6.773 7.375 1,746,368 -0.01(-0.16%)
Nov 20, 2008 7.874 8.100 7.308 7.387 1,172,348 -0.51(-6.42%)
Nov 19, 2008 9.494 9.494 7.704 7.894 1,492,637 -1.60(-16.85%)
Nov 18, 2008 9.768 9.997 8.960 9.494 987,569 -0.23(-2.36%)
Nov 17, 2008 10.09 10.57 9.720 9.724 687,126 -0.47(-4.62%)
Nov 14, 2008 10.97 11.11 10.18 10.20 0 -0.95(-8.56%)
Nov 13, 2008 10.85 11.17 10.01 11.15 810,856 +0.44(+4.07%)
Nov 12, 2008 11.05 11.12 10.69 10.71 362,479 -0.46(-4.08%)
Nov 11, 2008 11.28 12.04 11.15 11.17 472,601 -0.07(-0.63%)
Nov 10, 2008 11.89 11.96 11.13 11.24 238,476 -0.57(-4.80%)
Nov 07, 2008 11.23 11.81 11.13 11.81 0 +0.55(+4.93%)
Nov 06, 2008 11.51 11.65 11.09 11.25 327,080 -0.20(-1.73%)
Nov 05, 2008 11.97 12.03 11.38 11.45 373,310 -0.69(-5.68%)
Nov 04, 2008 12.00 12.17 11.68 12.14 550,000 +0.19(+1.59%)
Nov 03, 2008 11.86 12.01 11.74 11.95 398,670 +0.09(+0.77%)
Oct 31, 2008 11.49 11.86 11.28 11.86 0 +0.29(+2.50%)
Oct 30, 2008 11.09 11.59 10.87 11.57 293,565 +0.61(+5.57%)
Oct 29, 2008 10.95 11.39 10.69 10.96 340,077 -0.01(-0.11%)
Oct 28, 2008 10.14 11.02 9.736 10.97 455,887 +1.05(+10.62%)
Oct 27, 2008 10.39 10.78 9.898 9.918 247,416 -0.59(-5.58%)
Oct 24, 2008 10.42 10.71 10.10 10.50 316,870 -0.30(-2.82%)
Oct 23, 2008 10.63 10.86 10.04 10.81 529,096 +0.28(+2.67%)
Oct 22, 2008 10.69 10.95 10.33 10.53 335,407 -0.24(-2.24%)
Oct 21, 2008 10.72 11.07 10.64 10.77 194,835 -0.15(-1.34%)
Oct 20, 2008 10.99 10.99 10.41 10.92 238,229 +0.15(+1.40%)
Oct 17, 2008 10.62 11.39 10.40 10.77 0 -0.11(-0.98%)
Oct 16, 2008 11.04 11.19 10.32 10.87 633,163 +0.22(+2.04%)
Oct 15, 2008 11.18 11.36 10.65 10.65 255,079 -0.87(-7.53%)
Oct 14, 2008 11.80 11.92 10.90 11.52 329,062 -0.15(-1.32%)
Oct 13, 2008 11.49 11.68 10.90 11.68 377,324 +0.77(+7.04%)
Oct 10, 2008 9.930 10.91 9.530 10.91 0 +0.46(+4.36%)
Oct 09, 2008 12.11 12.24 10.45 10.45 627,566 -1.63(-13.48%)
Oct 08, 2008 12.31 12.65 11.49 12.08 539,555 -0.13(-1.10%)
Oct 07, 2008 12.81 12.98 12.20 12.22 287,617 -0.60(-4.67%)
Oct 06, 2008 12.81 13.14 12.41 12.81 368,972 -0.26(-1.97%)
Oct 03, 2008 13.25 13.38 12.98 13.07 0 +0.00(+0.00%)
Oct 02, 2008 13.27 13.38 13.02 13.07 159,009 -0.29(-2.16%)
Oct 01, 2008 13.39 13.40 13.09 13.36 123,149 -0.18(-1.32%)
Sep 30, 2008 13.07 13.54 12.87 13.54 270,770 +0.55(+4.21%)
Sep 29, 2008 13.03 13.46 12.98 12.99 166,583 -0.28(-2.09%)
Sep 26, 2008 13.08 13.28 12.82 13.27 0 +0.17(+1.30%)
Sep 25, 2008 12.86 13.24 12.80 13.10 169,418 +0.27(+2.10%)
Sep 24, 2008 12.89 13.13 12.82 12.83 145,153 -0.13(-0.99%)
Sep 23, 2008 12.92 13.18 12.92 12.96 167,567 -0.03(-0.24%)
Sep 22, 2008 13.25 13.48 12.95 12.99 192,377 -0.49(-3.64%)
Sep 19, 2008 13.09 13.64 12.81 13.48 0 +0.43(+3.28%)
Sep 18, 2008 12.95 13.15 12.58 13.05 395,611 +0.39(+3.08%)
Sep 17, 2008 12.68 12.89 12.62 12.66 232,761 -0.35(-2.69%)
Sep 16, 2008 12.48 13.01 12.48 13.01 303,316 +0.33(+2.58%)
Sep 15, 2008 12.85 13.10 12.55 12.69 242,034 -0.16(-1.27%)
Sep 12, 2008 12.94 12.94 12.68 12.85 0 -0.04(-0.33%)
Sep 11, 2008 12.77 12.89 12.57 12.89 195,051 +0.08(+0.64%)
Sep 10, 2008 12.78 12.86 12.71 12.81 156,685 +0.18(+1.45%)
Sep 09, 2008 12.91 13.05 12.62 12.63 186,104 -0.27(-2.09%)
Sep 08, 2008 13.17 13.17 12.74 12.90 208,850 +0.16(+1.22%)
Sep 05, 2008 12.63 12.79 12.41 12.74 0 +0.15(+1.18%)
Sep 04, 2008 12.90 12.93 12.44 12.59 193,868 -0.39(-3.03%)
Sep 03, 2008 12.76 12.99 12.76 12.99 157,645 +0.20(+1.55%)
Sep 02, 2008 12.86 12.97 12.67 12.79 228,760 +0.05(+0.37%)
Aug 29, 2008 12.78 12.84 12.73 12.74 0 -0.14(-1.06%)
Aug 28, 2008 12.68 12.89 12.67 12.88 224,473 +0.21(+1.66%)
Aug 27, 2008 12.56 12.71 12.56 12.67 187,023 +0.07(+0.53%)
Aug 26, 2008 12.48 12.61 12.43 12.60 97,004 +0.12(+0.94%)
Aug 25, 2008 12.72 12.72 12.35 12.48 124,039 -0.21(-1.66%)
Aug 22, 2008 12.48 12.76 12.39 12.69 0 +0.28(+2.29%)
Aug 21, 2008 12.33 12.50 12.29 12.41 170,065 -0.07(-0.59%)
Aug 20, 2008 12.41 12.48 12.28 12.48 157,293 +0.12(+0.95%)
Aug 19, 2008 12.37 12.39 12.21 12.37 123,903 -0.09(-0.72%)
Aug 18, 2008 12.47 12.60 12.38 12.46 99,273 -0.05(-0.37%)
Aug 15, 2008 12.56 12.69 12.36 12.50 0 -0.03(-0.22%)
Aug 14, 2008 12.23 12.60 12.23 12.53 281,610 +0.22(+1.77%)
Aug 13, 2008 12.23 12.41 12.22 12.31 330,746 -0.00(-0.03%)
Aug 12, 2008 12.23 12.38 12.11 12.32 540,451 +0.05(+0.38%)
Aug 11, 2008 12.20 12.27 12.08 12.27 601,364 +0.11(+0.90%)
Aug 08, 2008 12.03 12.24 12.03 12.16 242,568 +0.16(+1.30%)
Aug 07, 2008 11.92 12.01 11.83 12.00 212,143 +0.00(+0.00%)
Aug 06, 2008 11.94 12.11 11.88 12.00 294,582 -0.07(-0.61%)
Aug 05, 2008 12.04 12.13 11.91 12.08 804,185 +0.18(+1.47%)
Aug 04, 2008 12.00 12.00 11.74 11.90 121,675 -0.05(-0.42%)
Aug 01, 2008 12.08 12.08 11.78 11.95 298,003 -0.08(-0.68%)
Jul 31, 2008 11.84 12.11 11.84 12.04 144,408 -0.01(-0.06%)
Jul 30, 2008 12.04 12.16 11.75 12.04 217,548 -0.01(-0.06%)
Jul 29, 2008 12.05 12.13 11.95 12.05 283,553 +0.11(+0.88%)
Jul 28, 2008 12.00 12.11 11.85 11.95 139,737 -0.12(-0.97%)
Jul 25, 2008 11.93 12.11 11.78 12.06 207,590 +0.16(+1.37%)
Jul 24, 2008 12.07 12.08 11.79 11.90 191,453 -0.16(-1.29%)
Jul 23, 2008 12.00 12.10 11.92 12.05 175,267 +0.02(+0.16%)
Jul 22, 2008 11.47 12.04 11.42 12.04 449,050 +0.48(+4.18%)
Jul 21, 2008 11.70 11.70 11.49 11.55 143,998 -0.13(-1.10%)
Jul 18, 2008 11.67 11.69 11.52 11.68 186,592 +0.00(+0.03%)
Jul 17, 2008 11.64 11.77 11.52 11.68 293,614 +0.06(+0.50%)
Jul 16, 2008 11.35 11.69 11.26 11.62 255,479 +0.28(+2.44%)
Jul 15, 2008 11.14 11.53 11.06 11.34 206,455 +0.03(+0.24%)
Jul 14, 2008 11.67 11.68 11.19 11.31 169,197 -0.26(-2.26%)
Jul 11, 2008 11.03 11.58 11.03 11.58 188,324 +0.35(+3.12%)
Jul 10, 2008 11.06 11.39 11.01 11.22 261,115 +0.14(+1.26%)
Jul 09, 2008 11.61 11.69 11.01 11.08 209,543 -0.64(-5.45%)
Jul 08, 2008 11.01 11.72 10.99 11.72 287,734 +0.66(+5.95%)
Jul 07, 2008 11.21 11.33 10.82 11.06 271,020 -0.14(-1.22%)
Jul 04, 2008 10.96 11.28 10.90 11.20 131,773 +0.00(+0.00%)
Jul 03, 2008 10.96 11.28 10.90 11.20 131,773 +0.26(+2.35%)
Jul 02, 2008 11.08 11.14 10.84 10.94 206,447 -0.14(-1.30%)
Jul 01, 2008 11.03 11.10 10.72 11.09 285,321 -0.02(-0.18%)
Jun 30, 2008 10.89 11.33 10.89 11.11 175,221 -0.14(-1.28%)
Jun 27, 2008 11.28 11.28 10.90 11.25 528,799 +0.01(+0.07%)
Jun 26, 2008 11.47 11.47 11.15 11.24 171,228 -0.34(-2.93%)
Jun 25, 2008 11.69 11.84 11.47 11.58 264,690 -0.11(-0.93%)
Jun 24, 2008 11.74 11.81 11.63 11.69 205,547 -0.04(-0.33%)
Jun 23, 2008 11.88 11.89 11.73 11.73 112,507 -0.10(-0.82%)
Jun 20, 2008 11.96 12.00 11.74 11.83 308,355 -0.18(-1.49%)
Jun 19, 2008 11.74 12.01 11.74 12.01 103,077 +0.27(+2.29%)
Jun 18, 2008 11.80 11.85 11.65 11.74 68,463 -0.14(-1.15%)
Jun 17, 2008 12.12 12.12 11.86 11.88 91,455 -0.26(-2.18%)
Jun 16, 2008 11.90 12.14 11.85 12.14 137,899 +0.23(+1.90%)
Jun 13, 2008 11.73 11.91 11.69 11.91 81,561 +0.25(+2.14%)
Jun 12, 2008 11.69 11.92 11.60 11.66 324,440 -0.02(-0.20%)
Jun 11, 2008 11.77 11.82 11.65 11.69 245,856 -0.15(-1.25%)
Jun 10, 2008 11.90 11.98 11.77 11.84 166,862 -0.07(-0.56%)
Jun 09, 2008 12.17 12.17 11.86 11.90 123,988 -0.26(-2.18%)
Jun 06, 2008 12.46 12.47 12.13 12.17 106,812 -0.32(-2.56%)
Jun 05, 2008 12.28 12.49 12.16 12.49 169,821 +0.19(+1.55%)
Jun 04, 2008 12.10 12.31 12.07 12.30 147,101 +0.17(+1.41%)
Jun 03, 2008 12.07 12.16 11.89 12.12 132,173 +0.04(+0.32%)
Jun 02, 2008 12.04 12.09 11.77 12.09 220,657 +0.01(+0.06%)
May 30, 2008 11.97 12.08 11.88 12.08 280,078 +0.06(+0.49%)
May 29, 2008 11.69 12.02 11.66 12.02 186,073 +0.33(+2.83%)
May 28, 2008 11.71 11.75 11.64 11.69 107,564 +0.00(+0.00%)
May 27, 2008 11.59 11.77 11.57 11.69 155,425 +0.15(+1.32%)
May 26, 2008 11.49 11.57 11.45 11.54 0 +0.00(+0.00%)
May 23, 2008 11.49 11.57 11.45 11.54 116,478 +0.04(+0.37%)
May 22, 2008 11.49 11.53 11.36 11.49 225,392 +0.11(+0.92%)
May 21, 2008 11.73 11.75 11.38 11.39 267,344 -0.27(-2.34%)
May 20, 2008 11.65 11.70 11.53 11.66 164,172 -0.02(-0.17%)
May 19, 2008 11.79 11.81 11.62 11.68 199,679 -0.07(-0.56%)
May 16, 2008 12.06 12.06 11.65 11.75 202,254 -0.18(-1.50%)
May 15, 2008 11.90 11.98 11.71 11.93 114,045 -0.02(-0.20%)
May 14, 2008 12.22 12.27 11.91 11.95 110,035 -0.32(-2.60%)
May 13, 2008 12.08 12.27 12.03 12.27 126,857 +0.21(+1.78%)
May 12, 2008 11.82 12.08 11.73 12.05 137,625 +0.27(+2.28%)
May 09, 2008 11.68 11.79 11.61 11.79 104,235 +0.07(+0.57%)
May 08, 2008 11.58 11.72 11.58 11.72 203,339 +0.17(+1.48%)
May 07, 2008 12.08 12.08 11.53 11.55 252,460 -0.53(-4.39%)
May 06, 2008 11.90 12.08 11.85 12.08 113,826 +0.12(+1.01%)
May 05, 2008 11.88 11.96 11.79 11.96 155,820 +0.11(+0.95%)
May 02, 2008 12.01 12.20 11.82 11.84 235,846 -0.08(-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.