Chronicle Journal: Finance

National Health Investors (NY: NHI )

66.90 USD +0.07 (+0.10%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 85.77 86.44 85.36 85.79 155,480 +0.21(+0.25%)
Oct 30, 2019 84.84 85.73 84.84 85.58 153,587 +0.63(+0.74%)
Oct 29, 2019 84.34 85.48 84.06 84.95 150,037 +0.76(+0.90%)
Oct 28, 2019 84.27 84.55 83.99 84.19 269,013 -0.37(-0.44%)
Oct 25, 2019 86.44 86.44 84.25 84.56 194,000 -1.98(-2.29%)
Oct 24, 2019 86.39 86.54 85.68 86.54 161,193 +0.33(+0.38%)
Oct 23, 2019 85.30 86.29 84.80 86.21 188,605 +1.42(+1.67%)
Oct 22, 2019 84.96 85.23 84.53 84.79 161,682 +0.05(+0.06%)
Oct 21, 2019 84.37 84.75 84.13 84.74 170,760 +0.45(+0.53%)
Oct 18, 2019 83.58 84.35 83.34 84.29 154,200 +0.72(+0.86%)
Oct 17, 2019 82.94 83.61 82.76 83.57 83,340 +0.85(+1.03%)
Oct 16, 2019 82.86 82.86 82.39 82.72 117,307 -0.21(-0.25%)
Oct 15, 2019 82.86 83.02 82.16 82.93 152,675 +0.31(+0.38%)
Oct 14, 2019 82.76 82.79 82.29 82.62 134,096 -0.18(-0.22%)
Oct 11, 2019 83.33 83.50 82.51 82.80 182,300 -0.04(-0.05%)
Oct 10, 2019 83.58 83.58 82.71 82.84 156,690 -0.62(-0.74%)
Oct 09, 2019 82.94 83.62 82.61 83.46 253,487 +0.63(+0.76%)
Oct 08, 2019 82.91 83.28 82.08 82.83 203,639 -0.07(-0.08%)
Oct 07, 2019 82.95 83.55 82.71 82.90 251,791 -0.37(-0.44%)
Oct 04, 2019 83.08 83.29 82.27 83.27 183,500 +0.27(+0.33%)
Oct 03, 2019 81.90 83.31 81.81 83.00 147,156 +1.09(+1.33%)
Oct 02, 2019 81.80 82.37 81.36 81.91 141,208 +0.00(+0.00%)
Oct 01, 2019 82.32 82.74 81.69 81.91 169,695 -0.48(-0.58%)
Sep 30, 2019 83.07 83.58 82.12 82.39 246,374 -0.72(-0.87%)
Sep 27, 2019 83.29 83.55 82.59 83.11 161,800 -1.03(-1.22%)
Sep 26, 2019 83.81 84.19 83.42 84.14 141,826 +0.61(+0.73%)
Sep 25, 2019 83.11 83.88 83.04 83.53 138,605 +0.33(+0.40%)
Sep 24, 2019 83.98 84.00 83.02 83.20 156,507 -0.52(-0.62%)
Sep 23, 2019 83.00 83.84 82.86 83.72 212,225 +0.67(+0.81%)
Sep 20, 2019 82.97 83.62 82.97 83.05 557,500 +0.15(+0.18%)
Sep 19, 2019 83.30 83.30 82.81 82.90 198,354 +0.20(+0.24%)
Sep 18, 2019 83.61 83.90 82.11 82.70 223,929 -0.24(-0.29%)
Sep 17, 2019 82.77 83.31 82.67 82.94 192,089 +0.60(+0.73%)
Sep 16, 2019 82.11 82.59 81.60 82.34 121,260 +0.38(+0.46%)
Sep 13, 2019 82.88 83.30 81.61 81.96 188,400 -0.91(-1.10%)
Sep 12, 2019 83.46 83.46 82.45 82.87 184,204 +0.49(+0.59%)
Sep 11, 2019 81.58 82.97 81.58 82.38 276,057 +0.61(+0.75%)
Sep 10, 2019 82.83 82.90 80.97 81.77 191,554 -1.55(-1.86%)
Sep 09, 2019 83.61 83.82 82.75 83.32 267,253 -0.38(-0.45%)
Sep 06, 2019 83.19 83.77 83.01 83.70 181,100 +0.69(+0.83%)
Sep 05, 2019 83.78 84.00 82.68 83.01 208,900 -0.99(-1.18%)
Sep 04, 2019 84.60 84.75 83.54 84.00 260,471 -0.40(-0.47%)
Sep 03, 2019 83.08 84.73 83.00 84.40 200,946 +1.44(+1.74%)
Aug 30, 2019 83.14 83.44 82.72 82.96 117,100 -0.18(-0.22%)
Aug 29, 2019 82.46 83.16 82.17 83.14 321,441 +0.96(+1.17%)
Aug 28, 2019 82.28 82.70 82.08 82.18 211,108 -0.11(-0.13%)
Aug 27, 2019 82.77 83.18 82.24 82.29 320,793 +0.13(+0.16%)
Aug 26, 2019 82.19 82.73 81.73 82.16 162,649 +0.35(+0.43%)
Aug 23, 2019 82.59 83.29 81.36 81.81 217,800 -0.64(-0.78%)
Aug 22, 2019 82.73 82.93 82.13 82.45 125,535 -0.14(-0.17%)
Aug 21, 2019 82.36 82.85 81.70 82.59 94,846 +0.31(+0.38%)
Aug 20, 2019 83.10 83.25 82.22 82.28 211,649 -0.60(-0.72%)
Aug 19, 2019 83.00 83.00 82.26 82.88 125,209 +0.05(+0.06%)
Aug 16, 2019 82.15 82.96 81.77 82.83 146,100 +0.73(+0.89%)
Aug 15, 2019 81.87 82.85 81.75 82.10 136,008 +0.41(+0.50%)
Aug 14, 2019 81.88 82.07 81.39 81.69 141,943 -0.46(-0.56%)
Aug 13, 2019 82.38 82.63 81.52 82.15 122,532 -0.35(-0.42%)
Aug 12, 2019 82.17 82.85 82.15 82.50 149,766 +0.31(+0.38%)
Aug 09, 2019 81.17 82.20 80.81 82.19 198,500 +1.09(+1.34%)
Aug 08, 2019 81.09 81.27 79.77 81.10 230,178 +0.57(+0.71%)
Aug 07, 2019 79.60 81.00 79.00 80.53 180,498 +0.85(+1.07%)
Aug 06, 2019 79.17 80.16 78.91 79.68 154,194 +0.50(+0.63%)
Aug 05, 2019 80.02 80.02 77.93 79.18 190,462 -0.83(-1.04%)
Aug 02, 2019 79.65 80.17 79.41 80.01 194,900 +0.17(+0.21%)
Aug 01, 2019 79.71 80.49 79.07 79.84 167,010 +0.46(+0.58%)
Jul 31, 2019 80.14 80.71 79.27 79.38 171,896 -0.72(-0.90%)
Jul 30, 2019 79.15 80.24 79.15 80.10 192,547 +0.91(+1.15%)
Jul 29, 2019 79.59 80.00 79.05 79.19 94,842 -0.05(-0.06%)
Jul 26, 2019 78.89 79.34 78.56 79.24 140,100 +0.58(+0.74%)
Jul 25, 2019 79.46 79.46 78.53 78.66 109,741 -0.93(-1.17%)
Jul 24, 2019 79.72 79.72 78.86 79.59 127,118 -0.05(-0.06%)
Jul 23, 2019 78.83 79.67 78.59 79.64 139,482 +0.91(+1.16%)
Jul 22, 2019 78.70 78.97 78.35 78.73 94,372 +0.23(+0.29%)
Jul 19, 2019 79.65 79.80 78.24 78.50 151,100 -1.37(-1.72%)
Jul 18, 2019 79.47 80.02 79.18 79.87 111,184 +0.27(+0.34%)
Jul 17, 2019 79.42 79.73 78.61 79.60 130,469 +0.27(+0.34%)
Jul 16, 2019 79.00 79.87 78.74 79.33 143,794 -0.04(-0.05%)
Jul 15, 2019 80.25 80.60 79.04 79.37 217,069 -0.72(-0.90%)
Jul 12, 2019 80.14 80.35 79.56 80.09 227,200 -0.04(-0.05%)
Jul 11, 2019 81.15 81.15 79.88 80.13 240,767 -1.08(-1.33%)
Jul 10, 2019 80.22 81.34 79.49 81.21 303,383 +1.24(+1.55%)
Jul 09, 2019 79.80 80.05 79.57 79.97 351,993 +0.16(+0.20%)
Jul 08, 2019 79.40 80.00 79.40 79.81 227,987 +0.37(+0.47%)
Jul 05, 2019 79.70 79.70 78.36 79.44 205,000 -0.49(-0.61%)
Jul 03, 2019 79.05 79.93 79.05 79.93 197,100 +1.02(+1.29%)
Jul 02, 2019 77.56 79.31 77.56 78.91 206,994 +1.66(+2.15%)
Jul 01, 2019 78.29 78.31 76.56 77.25 269,485 -0.78(-1.00%)
Jun 28, 2019 77.46 78.36 77.27 78.03 689,700 +0.50(+0.64%)
Jun 27, 2019 76.21 77.56 76.21 77.53 170,227 +0.52(+0.68%)
Jun 26, 2019 78.70 78.75 76.90 77.01 290,283 -1.68(-2.13%)
Jun 25, 2019 79.77 80.25 78.52 78.69 208,372 -0.87(-1.09%)
Jun 24, 2019 80.69 80.87 79.43 79.56 278,455 -0.90(-1.12%)
Jun 21, 2019 80.50 80.75 79.75 80.46 423,800 -0.80(-0.98%)
Jun 20, 2019 80.86 81.98 80.52 81.26 378,957 +0.64(+0.79%)
Jun 19, 2019 79.93 80.76 79.28 80.62 155,055 +0.72(+0.90%)
Jun 18, 2019 80.65 80.78 79.36 79.90 164,927 -0.44(-0.55%)
Jun 17, 2019 78.84 80.36 78.68 80.34 226,273 +1.70(+2.16%)
Jun 14, 2019 78.36 79.19 78.36 78.64 69,900 +0.08(+0.10%)
Jun 13, 2019 78.36 78.64 78.05 78.56 95,640 +0.37(+0.47%)
Jun 12, 2019 78.17 78.66 77.72 78.19 111,932 +0.31(+0.40%)
Jun 11, 2019 77.92 77.92 77.13 77.88 135,020 +0.08(+0.10%)
Jun 10, 2019 78.70 78.78 77.65 77.80 121,093 -0.98(-1.24%)
Jun 07, 2019 79.19 79.74 78.71 78.78 233,300 +0.11(+0.14%)
Jun 06, 2019 78.07 78.69 77.64 78.67 520,778 +0.70(+0.90%)
Jun 05, 2019 77.47 77.97 77.21 77.97 230,921 +1.03(+1.34%)
Jun 04, 2019 78.07 78.19 76.31 76.94 322,333 -1.32(-1.69%)
Jun 03, 2019 79.10 79.11 77.94 78.26 267,619 -0.29(-0.37%)
May 31, 2019 78.23 78.92 77.95 78.55 224,000 +0.22(+0.28%)
May 30, 2019 78.38 78.79 78.02 78.33 122,007 +0.04(+0.05%)
May 29, 2019 79.52 80.07 78.18 78.29 219,445 -1.11(-1.40%)
May 28, 2019 80.66 80.86 79.40 79.40 192,399 -0.96(-1.19%)
May 24, 2019 80.26 80.66 80.12 80.36 126,700 +0.22(+0.27%)
May 23, 2019 79.74 80.17 79.56 80.14 129,439 +0.35(+0.44%)
May 22, 2019 79.38 79.90 79.13 79.79 105,678 +0.40(+0.50%)
May 21, 2019 78.59 79.61 78.52 79.39 155,948 +1.03(+1.31%)
May 20, 2019 79.97 80.37 77.95 78.36 216,062 -1.76(-2.20%)
May 17, 2019 79.38 80.22 79.20 80.12 166,600 +0.44(+0.55%)
May 16, 2019 79.19 79.86 79.00 79.68 156,632 +0.59(+0.75%)
May 15, 2019 78.27 79.27 78.06 79.09 216,834 +0.84(+1.07%)
May 14, 2019 78.04 78.45 77.59 78.25 144,343 +0.22(+0.28%)
May 13, 2019 76.17 78.07 76.17 78.03 188,767 +1.34(+1.75%)
May 10, 2019 75.98 76.75 75.58 76.69 149,100 +0.94(+1.24%)
May 09, 2019 75.27 75.84 74.86 75.75 180,772 +0.58(+0.77%)
May 08, 2019 75.53 75.88 75.07 75.17 168,725 +0.14(+0.19%)
May 07, 2019 75.97 76.57 74.33 75.03 304,929 -1.03(-1.35%)
May 06, 2019 76.11 76.72 75.86 76.06 162,008 -0.37(-0.48%)
May 03, 2019 75.50 76.44 75.27 76.43 223,000 +1.14(+1.51%)
May 02, 2019 75.42 76.26 74.85 75.29 165,194 -0.21(-0.28%)
May 01, 2019 75.81 76.21 75.24 75.50 177,769 +0.07(+0.09%)
Apr 30, 2019 75.17 75.89 74.86 75.43 248,879 +0.30(+0.40%)
Apr 29, 2019 75.27 75.74 74.91 75.13 221,328 -0.14(-0.19%)
Apr 26, 2019 75.51 75.99 75.08 75.27 219,300 +0.03(+0.04%)
Apr 25, 2019 74.80 75.25 74.21 75.24 178,263 +0.06(+0.08%)
Apr 24, 2019 74.76 76.06 74.59 75.18 154,543 +0.78(+1.05%)
Apr 23, 2019 74.57 75.06 73.91 74.40 201,776 +0.37(+0.50%)
Apr 22, 2019 75.02 75.16 73.62 74.03 206,739 -0.99(-1.32%)
Apr 18, 2019 74.55 75.49 74.55 75.02 184,700 +0.43(+0.58%)
Apr 17, 2019 76.25 76.25 74.43 74.59 211,044 -1.66(-2.18%)
Apr 16, 2019 77.63 77.83 75.75 76.25 137,406 -1.30(-1.68%)
Apr 15, 2019 77.48 77.61 77.09 77.55 132,916 +0.14(+0.18%)
Apr 12, 2019 77.88 77.89 76.82 77.41 358,000 -0.47(-0.60%)
Apr 11, 2019 77.93 78.14 77.54 77.88 140,385 -0.10(-0.13%)
Apr 10, 2019 77.49 78.16 77.49 77.98 161,266 +0.64(+0.83%)
Apr 09, 2019 77.33 77.66 77.12 77.34 249,048 +0.00(+0.00%)
Apr 08, 2019 78.11 78.47 77.11 77.34 104,465 -0.97(-1.24%)
Apr 05, 2019 77.80 78.38 77.50 78.31 176,500 +0.47(+0.60%)
Apr 04, 2019 78.31 78.48 77.25 77.84 137,902 -0.41(-0.52%)
Apr 03, 2019 78.64 78.78 77.99 78.25 248,691 -0.29(-0.37%)
Apr 02, 2019 78.33 78.68 77.20 78.54 154,742 +0.33(+0.42%)
Apr 01, 2019 78.58 78.76 77.29 78.21 198,941 -0.34(-0.43%)
Mar 29, 2019 79.36 79.42 78.34 78.55 179,500 -0.72(-0.91%)
Mar 28, 2019 78.83 79.29 78.15 79.27 153,602 -0.36(-0.45%)
Mar 27, 2019 79.92 79.95 79.09 79.63 187,052 -0.23(-0.29%)
Mar 26, 2019 79.50 80.02 79.36 79.86 151,320 +0.68(+0.86%)
Mar 25, 2019 78.25 79.30 78.06 79.18 224,758 +0.95(+1.21%)
Mar 22, 2019 79.82 80.22 78.20 78.23 228,900 -1.52(-1.91%)
Mar 21, 2019 78.48 80.01 78.43 79.75 239,084 +1.29(+1.64%)
Mar 20, 2019 78.27 79.46 77.49 78.46 296,049 +0.27(+0.35%)
Mar 19, 2019 78.05 78.19 77.51 78.19 335,476 +0.17(+0.22%)
Mar 18, 2019 78.53 78.79 77.40 78.02 165,192 -0.61(-0.78%)
Mar 15, 2019 79.09 79.33 78.24 78.63 467,200 -0.61(-0.77%)
Mar 14, 2019 79.19 79.58 78.49 79.24 192,527 +0.29(+0.37%)
Mar 13, 2019 78.22 78.97 78.00 78.95 288,837 +0.78(+1.00%)
Mar 12, 2019 78.23 78.44 77.80 78.17 118,219 +0.12(+0.15%)
Mar 11, 2019 77.69 78.09 77.51 78.05 183,732 +0.65(+0.84%)
Mar 08, 2019 76.58 77.57 76.50 77.40 125,300 +0.68(+0.89%)
Mar 07, 2019 77.41 78.24 76.57 76.72 183,762 -0.32(-0.42%)
Mar 06, 2019 77.89 78.15 77.01 77.04 176,141 -0.70(-0.90%)
Mar 05, 2019 77.99 78.60 77.67 77.74 207,443 -0.25(-0.32%)
Mar 04, 2019 78.25 78.26 77.25 77.99 252,464 -0.09(-0.12%)
Mar 01, 2019 78.15 78.67 77.46 78.08 258,800 +0.05(+0.06%)
Feb 28, 2019 79.14 79.51 78.02 78.03 678,632 -0.98(-1.24%)
Feb 27, 2019 79.17 79.30 78.37 79.01 116,116 -0.51(-0.64%)
Feb 26, 2019 80.36 80.48 79.50 79.52 140,561 -0.57(-0.71%)
Feb 25, 2019 81.32 81.32 79.78 80.09 133,326 -1.13(-1.39%)
Feb 22, 2019 80.52 81.37 80.25 81.22 281,100 +1.26(+1.58%)
Feb 21, 2019 78.08 80.02 77.71 79.96 218,634 +1.24(+1.58%)
Feb 20, 2019 79.57 79.64 77.93 78.72 433,822 -1.66(-2.07%)
Feb 19, 2019 83.98 83.98 79.59 80.38 447,846 -4.19(-4.95%)
Feb 15, 2019 83.74 84.57 83.00 84.57 245,700 +1.34(+1.61%)
Feb 14, 2019 82.87 83.39 82.51 83.23 143,998 +0.66(+0.80%)
Feb 13, 2019 81.95 82.60 81.83 82.57 110,364 +0.49(+0.60%)
Feb 12, 2019 83.47 83.47 81.74 82.08 161,713 -1.33(-1.59%)
Feb 11, 2019 83.42 83.85 83.05 83.41 161,135 +0.00(+0.00%)
Feb 08, 2019 83.64 84.23 83.03 83.41 108,500 -0.40(-0.48%)
Feb 07, 2019 82.42 83.82 82.14 83.81 226,060 +1.24(+1.50%)
Feb 06, 2019 82.69 82.92 81.86 82.57 111,779 -0.03(-0.04%)
Feb 05, 2019 82.66 82.69 81.99 82.60 130,701 -0.04(-0.05%)
Feb 04, 2019 81.57 82.88 81.26 82.64 125,202 +0.92(+1.13%)
Feb 01, 2019 83.43 83.54 81.55 81.72 311,700 -1.54(-1.85%)
Jan 31, 2019 81.81 83.32 81.20 83.26 356,155 +1.47(+1.80%)
Jan 30, 2019 81.22 82.21 80.83 81.79 161,186 +0.56(+0.69%)
Jan 29, 2019 80.82 81.24 80.50 81.23 122,586 +0.66(+0.82%)
Jan 28, 2019 80.04 80.84 79.60 80.57 154,202 +0.36(+0.45%)
Jan 25, 2019 79.67 80.21 78.49 80.21 165,000 +0.60(+0.75%)
Jan 24, 2019 79.62 79.77 79.24 79.61 99,494 +0.15(+0.19%)
Jan 23, 2019 78.82 79.50 78.75 79.46 139,828 +0.57(+0.72%)
Jan 22, 2019 79.05 79.35 78.07 78.89 110,734 -0.10(-0.13%)
Jan 18, 2019 79.00 79.17 78.48 78.99 123,200 +0.19(+0.24%)
Jan 17, 2019 78.37 79.12 78.32 78.80 125,544 +0.20(+0.25%)
Jan 16, 2019 77.82 78.83 77.62 78.60 178,046 +0.87(+1.12%)
Jan 15, 2019 77.37 78.10 77.18 77.73 110,631 +0.61(+0.79%)
Jan 14, 2019 78.46 78.52 76.78 77.12 209,055 -1.40(-1.78%)
Jan 11, 2019 78.17 78.74 77.72 78.52 196,300 +0.51(+0.65%)
Jan 10, 2019 77.64 78.67 77.38 78.01 165,487 +0.31(+0.40%)
Jan 09, 2019 78.55 78.55 76.88 77.70 172,849 -0.54(-0.69%)
Jan 08, 2019 76.91 78.24 76.68 78.24 217,111 +1.33(+1.73%)
Jan 07, 2019 76.39 77.43 74.53 76.91 344,879 +0.66(+0.87%)
Jan 04, 2019 76.07 77.26 75.48 76.25 142,000 +0.52(+0.69%)
Jan 03, 2019 74.14 76.63 74.10 75.73 249,732 +1.68(+2.27%)
Jan 02, 2019 75.01 75.03 73.35 74.05 250,325 -1.49(-1.97%)
Dec 31, 2018 75.53 75.99 74.54 75.54 206,100 +0.15(+0.20%)
Dec 28, 2018 75.87 76.40 75.09 75.39 181,700 -0.97(-1.27%)
Dec 27, 2018 75.77 76.44 74.12 76.36 207,858 +0.20(+0.26%)
Dec 26, 2018 74.04 76.30 73.35 76.16 250,859 +2.40(+3.25%)
Dec 24, 2018 76.99 77.21 73.73 73.76 180,400 -3.35(-4.34%)
Dec 21, 2018 79.09 80.14 77.08 77.11 376,300 -1.84(-2.33%)
Dec 20, 2018 78.91 79.76 77.86 78.95 364,839 +0.20(+0.25%)
Dec 19, 2018 78.89 79.74 78.21 78.75 269,174 +0.01(+0.01%)
Dec 18, 2018 77.40 79.34 77.26 78.74 291,533 +1.84(+2.39%)
Dec 17, 2018 79.49 79.88 76.62 76.90 493,344 -2.41(-3.04%)
Dec 14, 2018 79.64 80.12 78.93 79.31 265,400 -0.46(-0.58%)
Dec 13, 2018 79.61 80.70 79.61 79.77 161,778 +0.28(+0.35%)
Dec 12, 2018 81.21 81.56 79.28 79.49 181,009 -1.37(-1.69%)
Dec 11, 2018 80.42 81.41 79.96 80.86 243,637 +0.59(+0.74%)
Dec 10, 2018 80.59 80.63 79.60 80.27 300,633 -0.18(-0.22%)
Dec 07, 2018 80.03 80.54 78.65 80.45 398,900 +0.30(+0.37%)
Dec 06, 2018 77.20 80.17 77.02 80.15 360,866 +2.58(+3.33%)
Dec 04, 2018 78.66 78.95 77.32 77.57 240,200 -1.21(-1.54%)
Dec 03, 2018 78.15 78.79 77.49 78.78 359,259 +0.80(+1.03%)
Nov 30, 2018 77.27 78.10 76.56 77.98 291,300 +0.92(+1.19%)
Nov 29, 2018 77.00 77.33 76.36 77.06 217,181 +0.20(+0.26%)
Nov 28, 2018 76.00 77.42 75.92 76.86 175,071 +0.80(+1.05%)
Nov 27, 2018 75.53 76.11 75.14 76.06 116,222 +0.53(+0.70%)
Nov 26, 2018 75.89 75.89 74.90 75.53 144,876 -0.15(-0.20%)
Nov 23, 2018 75.22 76.09 74.53 75.68 53,700 +0.42(+0.56%)
Nov 21, 2018 75.26 75.26 75.26 0 +0.02(+0.03%)
Nov 20, 2018 75.00 75.87 75.00 75.24 133,520 +0.01(+0.01%)
Nov 19, 2018 75.03 75.49 74.40 75.23 120,664 +0.04(+0.05%)
Nov 16, 2018 74.52 75.19 74.31 75.19 193,500 +0.59(+0.79%)
Nov 15, 2018 74.60 74.70 73.67 74.60 160,441 -0.18(-0.24%)
Nov 14, 2018 75.68 75.70 74.63 74.78 264,550 -0.65(-0.86%)
Nov 13, 2018 75.71 76.10 75.06 75.43 180,091 +0.11(+0.15%)
Nov 12, 2018 76.08 76.85 75.31 75.32 199,409 -0.66(-0.87%)
Nov 09, 2018 76.14 76.50 75.43 75.98 375,100 -0.10(-0.13%)
Nov 08, 2018 75.21 76.08 74.94 76.08 122,476 +0.69(+0.92%)
Nov 07, 2018 75.20 75.94 74.48 75.39 262,130 +0.43(+0.57%)
Nov 06, 2018 72.25 75.11 72.25 74.96 348,604 +0.77(+1.04%)
Nov 05, 2018 73.31 75.12 73.31 74.19 290,190 +1.12(+1.53%)
Nov 02, 2018 74.12 74.12 72.15 73.07 172,000 -0.97(-1.31%)
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.