Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.57 12.78 12.57 12.63 141,145 +0.03(+0.21%)
Sep 29, 2004 12.48 12.62 12.40 12.61 141,595 +0.12(+1.00%)
Sep 28, 2004 12.30 12.50 12.30 12.48 93,421 -0.00(-0.04%)
Sep 27, 2004 12.59 12.63 12.48 12.49 97,923 -0.14(-1.09%)
Sep 24, 2004 12.65 12.70 12.54 12.62 111,430 -0.02(-0.18%)
Sep 23, 2004 12.70 12.77 12.65 12.65 49,074 -0.03(-0.21%)
Sep 22, 2004 12.79 12.81 12.67 12.67 88,919 -0.16(-1.28%)
Sep 21, 2004 12.71 12.94 12.71 12.84 81,940 +0.15(+1.16%)
Sep 20, 2004 12.99 12.99 12.69 12.69 78,113 -0.32(-2.46%)
Sep 17, 2004 13.18 13.18 12.95 13.01 131,240 -0.04(-0.31%)
Sep 16, 2004 12.86 13.07 12.86 13.05 109,179 +0.19(+1.49%)
Sep 15, 2004 12.68 12.97 12.68 12.86 81,265 +0.16(+1.22%)
Sep 14, 2004 12.85 12.87 12.70 12.70 75,637 -0.18(-1.38%)
Sep 13, 2004 12.85 12.93 12.79 12.88 126,062 +0.02(+0.17%)
Sep 10, 2004 12.81 12.89 12.74 12.86 66,858 +0.01(+0.07%)
Sep 09, 2004 12.86 12.98 12.79 12.85 123,811 +0.04(+0.28%)
Sep 08, 2004 12.97 13.03 12.82 12.82 105,802 -0.13(-1.03%)
Sep 07, 2004 12.89 12.96 12.83 12.95 85,092 +0.11(+0.83%)
Sep 03, 2004 12.90 12.91 12.74 12.84 71,135 -0.04(-0.31%)
Sep 02, 2004 12.66 12.89 12.63 12.88 81,940 +0.20(+1.54%)
Sep 01, 2004 12.79 12.92 12.64 12.69 99,274 -0.12(-0.97%)
Aug 31, 2004 12.64 12.81 12.59 12.81 98,374 +0.20(+1.59%)
Aug 30, 2004 12.59 12.73 12.53 12.61 77,888 -0.04(-0.35%)
Aug 27, 2004 12.64 12.68 12.53 12.66 87,793 +0.04(+0.35%)
Aug 26, 2004 12.62 12.70 12.59 12.61 75,637 -0.05(-0.39%)
Aug 25, 2004 12.66 12.69 12.60 12.66 71,360 +0.00(+0.00%)
Aug 24, 2004 12.50 12.66 12.49 12.66 97,923 +0.10(+0.81%)
Aug 23, 2004 12.66 12.70 12.53 12.56 79,464 -0.14(-1.08%)
Aug 20, 2004 12.47 12.70 12.46 12.70 156,903 +0.31(+2.51%)
Aug 19, 2004 12.56 12.59 12.38 12.38 135,742 -0.18(-1.41%)
Aug 18, 2004 12.61 12.63 12.51 12.56 149,474 -0.04(-0.28%)
Aug 17, 2004 12.46 12.62 12.42 12.60 75,187 +0.14(+1.11%)
Aug 16, 2004 12.39 12.50 12.39 12.46 152,175 +0.11(+0.86%)
Aug 13, 2004 12.36 12.52 12.33 12.35 62,581 +0.02(+0.18%)
Aug 12, 2004 12.42 12.46 12.33 12.33 81,715 -0.16(-1.25%)
Aug 11, 2004 12.59 12.59 12.40 12.49 111,655 -0.10(-0.81%)
Aug 10, 2004 12.35 12.60 12.35 12.59 85,767 +0.26(+2.13%)
Aug 09, 2004 12.46 12.46 12.25 12.33 121,110 -0.11(-0.89%)
Aug 06, 2004 12.45 12.47 12.25 12.44 194,497 -0.01(-0.07%)
Aug 05, 2004 12.66 12.67 12.45 12.45 607,353 -0.21(-1.68%)
Aug 04, 2004 12.50 12.66 12.35 12.66 91,845 +0.13(+1.06%)
Aug 03, 2004 12.44 12.57 12.27 12.53 111,205 +0.05(+0.39%)
Aug 02, 2004 12.14 12.48 12.13 12.48 164,782 +0.29(+2.41%)
Jul 30, 2004 12.22 12.26 12.10 12.19 154,877 -0.06(-0.51%)
Jul 29, 2004 12.22 12.27 12.08 12.25 93,421 -0.02(-0.18%)
Jul 28, 2004 12.19 12.31 11.97 12.27 133,941 +0.08(+0.66%)
Jul 27, 2004 11.98 12.22 11.98 12.19 319,209 +0.21(+1.74%)
Jul 26, 2004 12.11 12.22 11.93 11.98 193,371 -0.13(-1.06%)
Jul 23, 2004 12.30 12.30 12.05 12.11 156,002 -0.23(-1.84%)
Jul 22, 2004 12.51 12.51 12.27 12.34 149,474 -0.22(-1.73%)
Jul 21, 2004 12.79 12.82 12.55 12.55 173,336 -0.30(-2.35%)
Jul 20, 2004 12.61 12.88 12.57 12.86 107,378 +0.21(+1.69%)
Jul 19, 2004 12.69 12.73 12.56 12.64 123,586 -0.10(-0.77%)
Jul 16, 2004 12.73 12.82 12.66 12.74 79,914 +0.03(+0.21%)
Jul 15, 2004 12.61 12.73 12.55 12.71 89,144 +0.14(+1.13%)
Jul 14, 2004 12.49 12.68 12.49 12.57 83,741 +0.04(+0.32%)
Jul 13, 2004 12.64 12.66 12.53 12.53 52,451 -0.11(-0.84%)
Jul 12, 2004 12.67 12.70 12.57 12.64 135,292 +0.03(+0.21%)
Jul 09, 2004 12.70 12.73 12.60 12.61 79,464 -0.06(-0.46%)
Jul 08, 2004 12.73 12.73 12.59 12.67 302,100 -0.06(-0.45%)
Jul 07, 2004 12.38 12.73 12.34 12.73 123,586 +0.27(+2.14%)
Jul 06, 2004 12.66 12.66 12.46 12.46 167,483 -0.22(-1.75%)
Jul 02, 2004 12.22 12.69 12.19 12.68 217,908 +0.48(+3.97%)
Jul 01, 2004 12.18 12.31 12.16 12.20 146,773 +0.12(+0.99%)
Jun 30, 2004 11.99 12.11 11.95 12.08 192,921 +0.13(+1.08%)
Jun 29, 2004 11.95 12.07 11.93 11.95 164,782 -0.04(-0.37%)
Jun 28, 2004 11.91 12.04 11.84 11.99 201,925 -0.11(-0.92%)
Jun 25, 2004 12.08 12.16 12.01 12.11 263,381 +0.07(+0.55%)
Jun 24, 2004 12.15 12.22 12.03 12.04 166,132 -0.05(-0.44%)
Jun 23, 2004 11.93 12.14 11.93 12.09 121,560 +0.21(+1.79%)
Jun 22, 2004 11.85 11.93 11.74 11.88 80,139 +0.03(+0.22%)
Jun 21, 2004 11.84 11.91 11.79 11.85 85,767 +0.04(+0.30%)
Jun 18, 2004 11.77 11.88 11.70 11.82 133,491 +0.09(+0.76%)
Jun 17, 2004 11.64 11.75 11.61 11.73 96,122 +0.02(+0.19%)
Jun 16, 2004 11.51 11.71 11.41 11.71 145,197 +0.22(+1.93%)
Jun 15, 2004 11.23 11.58 11.23 11.48 140,920 +0.25(+2.25%)
Jun 14, 2004 11.51 11.51 11.15 11.23 142,496 -0.35(-2.99%)
Jun 10, 2004 11.50 11.61 11.37 11.58 149,924 +0.08(+0.66%)
Jun 09, 2004 11.73 11.82 11.43 11.50 159,379 -0.21(-1.78%)
Jun 08, 2004 11.73 11.75 11.64 11.71 63,031 -0.06(-0.53%)
Jun 07, 2004 11.51 11.79 11.51 11.77 163,881 +0.26(+2.28%)
Jun 04, 2004 11.51 11.66 11.51 11.51 116,157 +0.00(+0.00%)
Jun 03, 2004 11.64 11.71 11.51 11.51 380,439 -0.16(-1.37%)
Jun 02, 2004 11.66 11.73 11.55 11.67 177,613 +0.09(+0.77%)
Jun 01, 2004 11.57 11.64 11.53 11.58 205,302 +0.01(+0.08%)
May 28, 2004 11.51 11.62 11.51 11.57 134,392 +0.02(+0.19%)
May 27, 2004 11.42 11.61 11.42 11.55 315,157 +0.13(+1.13%)
May 26, 2004 11.22 11.42 11.15 11.42 140,470 +0.20(+1.82%)
May 25, 2004 10.91 11.22 10.88 11.22 237,493 +0.40(+3.65%)
May 24, 2004 10.79 10.95 10.73 10.82 143,621 +0.04(+0.41%)
May 21, 2004 10.68 10.79 10.67 10.78 148,799 +0.16(+1.46%)
May 20, 2004 10.37 10.66 10.37 10.62 219,934 +0.25(+2.40%)
May 19, 2004 10.84 11.00 10.35 10.37 236,593 -0.46(-4.22%)
May 18, 2004 10.59 10.83 10.57 10.83 173,561 +0.26(+2.44%)
May 17, 2004 10.53 10.62 10.39 10.57 164,331 +0.04(+0.42%)
May 14, 2004 10.37 10.55 10.36 10.53 128,764 +0.16(+1.50%)
May 13, 2004 10.42 10.44 10.20 10.37 333,391 -0.03(-0.30%)
May 12, 2004 10.13 10.41 9.973 10.40 300,975 +0.28(+2.72%)
May 11, 2004 10.06 10.15 10.04 10.13 280,039 +0.19(+1.88%)
May 10, 2004 10.48 10.50 9.737 9.942 535,767 -0.57(-5.41%)
May 07, 2004 10.86 10.93 10.51 10.51 212,280 -0.42(-3.86%)
May 06, 2004 10.88 11.02 10.72 10.93 211,605 +0.03(+0.29%)
May 05, 2004 11.11 11.11 10.89 10.90 115,932 -0.16(-1.45%)
May 04, 2004 10.88 11.22 10.88 11.06 160,054 +0.18(+1.63%)
May 03, 2004 10.71 10.92 10.62 10.88 168,384 +0.24(+2.21%)
Apr 30, 2004 10.84 10.91 10.65 10.65 153,751 -0.17(-1.56%)
Apr 29, 2004 10.97 11.11 10.71 10.82 164,782 -0.10(-0.90%)
Apr 28, 2004 11.11 11.19 10.90 10.91 137,993 -0.19(-1.72%)
Apr 27, 2004 11.04 11.14 11.00 11.11 134,842 +0.11(+1.01%)
Apr 26, 2004 10.86 11.06 10.86 10.99 126,288 +0.05(+0.49%)
Apr 23, 2004 10.97 11.05 10.77 10.94 149,249 +0.01(+0.12%)
Apr 22, 2004 10.75 11.10 10.75 10.93 119,984 +0.23(+2.12%)
Apr 21, 2004 10.35 10.78 10.35 10.70 284,992 +0.08(+0.79%)
Apr 20, 2004 11.39 11.40 10.59 10.62 247,623 -0.67(-5.91%)
Apr 19, 2004 11.23 11.35 11.05 11.28 164,782 +0.16(+1.44%)
Apr 16, 2004 11.11 11.31 11.00 11.12 244,697 -0.02(-0.16%)
Apr 15, 2004 10.72 11.27 10.72 11.14 476,337 +0.42(+3.94%)
Apr 14, 2004 10.92 10.95 10.61 10.72 253,026 -0.31(-2.82%)
Apr 13, 2004 10.92 11.25 10.73 11.03 555,126 -0.11(-0.96%)
Apr 12, 2004 11.47 11.47 10.66 11.14 496,822 -0.34(-2.94%)
Apr 08, 2004 11.95 11.95 11.47 11.47 235,017 -0.30(-2.53%)
Apr 07, 2004 11.68 11.99 11.44 11.77 372,335 +0.09(+0.76%)
Apr 06, 2004 12.62 12.66 11.31 11.68 905,626 -1.00(-7.85%)
Apr 05, 2004 13.41 13.43 12.57 12.68 320,334 -0.73(-5.47%)
Apr 02, 2004 13.61 13.61 13.39 13.41 203,726 -0.13(-0.98%)
Apr 01, 2004 13.66 13.66 13.50 13.54 154,427 -0.14(-1.01%)
Mar 31, 2004 13.29 13.70 13.28 13.68 354,326 +0.36(+2.70%)
Mar 30, 2004 13.29 13.32 13.21 13.32 126,513 +0.05(+0.37%)
Mar 29, 2004 13.18 13.27 13.13 13.27 156,227 -0.00(-0.03%)
Mar 26, 2004 13.21 13.30 13.17 13.28 231,415 +0.13(+0.98%)
Mar 25, 2004 13.06 13.26 13.06 13.15 173,786 +0.12(+0.89%)
Mar 24, 2004 13.23 13.28 13.03 13.03 214,982 -0.13(-0.98%)
Mar 23, 2004 13.08 13.22 13.08 13.16 235,467 +0.08(+0.61%)
Mar 22, 2004 13.15 13.15 12.98 13.08 130,790 -0.06(-0.47%)
Mar 19, 2004 12.82 13.15 12.64 13.14 190,670 +0.36(+2.78%)
Mar 18, 2004 12.74 12.79 12.67 12.79 144,522 +0.02(+0.14%)
Mar 17, 2004 12.51 12.78 12.48 12.77 144,296 +0.26(+2.10%)
Mar 16, 2004 12.39 12.51 12.31 12.51 175,812 +0.21(+1.73%)
Mar 15, 2004 12.57 12.58 12.28 12.30 172,436 -0.31(-2.47%)
Mar 12, 2004 12.19 12.61 12.19 12.61 163,881 +0.41(+3.39%)
Mar 11, 2004 12.39 12.53 12.19 12.19 76,538 -0.23(-1.82%)
Mar 10, 2004 12.66 12.75 12.42 12.42 108,504 -0.17(-1.38%)
Mar 09, 2004 12.66 12.68 12.46 12.59 64,832 -0.08(-0.60%)
Mar 08, 2004 12.62 12.82 12.60 12.67 112,331 +0.00(+0.03%)
Mar 05, 2004 12.55 12.76 12.54 12.66 128,314 +0.12(+0.96%)
Mar 04, 2004 12.39 12.54 12.39 12.54 77,213 +0.15(+1.22%)
Mar 03, 2004 12.22 12.48 12.17 12.39 89,369 +0.06(+0.50%)
Mar 02, 2004 12.46 12.48 12.24 12.33 108,504 -0.12(-1.00%)
Mar 01, 2004 12.44 12.52 12.30 12.46 139,344 +0.06(+0.50%)
Feb 27, 2004 12.19 12.39 12.11 12.39 119,309 +0.20(+1.64%)
Feb 26, 2004 12.05 12.19 11.92 12.19 127,863 +0.11(+0.92%)
Feb 25, 2004 11.88 12.08 11.88 12.08 179,864 +0.18(+1.53%)
Feb 24, 2004 11.86 12.10 11.82 11.90 143,171 +0.01(+0.07%)
Feb 23, 2004 11.91 11.95 11.75 11.89 157,803 +0.04(+0.34%)
Feb 20, 2004 11.63 11.90 11.55 11.85 113,006 +0.19(+1.60%)
Feb 19, 2004 12.04 12.10 11.65 11.67 103,326 -0.38(-3.14%)
Feb 18, 2004 11.99 12.19 11.99 12.04 100,625 +0.07(+0.56%)
Feb 17, 2004 11.79 11.99 11.79 11.98 82,616 +0.18(+1.54%)
Feb 13, 2004 11.82 11.86 11.51 11.79 103,326 +0.02(+0.19%)
Feb 12, 2004 12.08 12.08 11.77 11.77 60,330 -0.31(-2.57%)
Feb 11, 2004 12.15 12.15 12.00 12.08 74,061 +0.00(+0.00%)
Feb 10, 2004 11.73 12.16 11.64 12.08 203,726 +0.36(+3.03%)
Feb 09, 2004 11.55 11.74 11.54 11.73 71,585 +0.18(+1.54%)
Feb 06, 2004 11.35 11.55 11.17 11.55 85,092 +0.20(+1.76%)
Feb 05, 2004 11.19 11.36 11.11 11.35 95,447 +0.24(+2.12%)
Feb 04, 2004 11.42 11.45 11.11 11.11 136,643 -0.37(-3.21%)
Feb 03, 2004 11.55 11.66 11.42 11.48 94,547 -0.04(-0.39%)
Feb 02, 2004 11.51 11.68 11.43 11.53 117,733 +0.00(+0.00%)
Jan 30, 2004 11.37 11.53 11.33 11.53 287,918 +0.15(+1.29%)
Jan 29, 2004 11.40 11.46 11.28 11.38 167,483 -0.04(-0.35%)
Jan 28, 2004 11.44 11.62 11.40 11.42 87,793 -0.09(-0.81%)
Jan 27, 2004 11.55 11.60 11.40 11.51 109,404 -0.03(-0.27%)
Jan 26, 2004 11.31 11.55 11.24 11.55 90,720 +0.30(+2.69%)
Jan 23, 2004 11.13 11.28 11.13 11.24 115,482 +0.07(+0.60%)
Jan 22, 2004 11.19 11.31 11.18 11.18 113,006 -0.08(-0.75%)
Jan 21, 2004 11.45 11.45 11.18 11.26 97,023 -0.19(-1.67%)
Jan 20, 2004 11.39 11.45 11.26 11.45 114,582 +0.06(+0.55%)
Jan 16, 2004 11.31 11.41 11.27 11.39 124,487 +0.12(+1.06%)
Jan 15, 2004 11.22 11.31 11.15 11.27 115,482 +0.05(+0.48%)
Jan 14, 2004 11.32 11.32 11.17 11.22 58,304 -0.08(-0.71%)
Jan 13, 2004 11.09 11.30 11.04 11.30 127,863 +0.20(+1.84%)
Jan 12, 2004 11.06 11.12 11.02 11.09 130,340 +0.08(+0.73%)
Jan 09, 2004 11.18 11.21 11.01 11.01 107,603 -0.16(-1.39%)
Jan 08, 2004 11.06 11.17 11.04 11.17 152,626 +0.11(+0.96%)
Jan 07, 2004 11.03 11.09 10.98 11.06 159,829 +0.10(+0.89%)
Jan 06, 2004 11.00 11.08 10.96 10.96 127,413 -0.04(-0.36%)
Jan 05, 2004 11.08 11.15 11.00 11.00 143,846 -0.11(-0.96%)
Jan 02, 2004 11.04 11.15 11.04 11.11 128,088 +0.06(+0.52%)
Dec 31, 2003 11.11 11.16 11.02 11.05 209,804 -0.06(-0.52%)
Dec 30, 2003 11.09 11.13 11.07 11.11 85,092 +0.01(+0.12%)
Dec 29, 2003 11.11 11.18 11.04 11.10 116,157 +0.08(+0.73%)
Dec 26, 2003 11.18 11.18 10.97 11.02 60,104 -0.38(-3.35%)
Dec 24, 2003 11.14 11.42 11.14 11.40 81,940 +0.28(+2.52%)
Dec 23, 2003 11.08 11.12 11.05 11.12 141,595 +0.07(+0.64%)
Dec 22, 2003 10.97 11.08 10.97 11.05 232,541 +0.04(+0.40%)
Dec 19, 2003 10.96 11.03 10.96 11.00 108,279 +0.04(+0.41%)
Dec 18, 2003 10.89 10.96 10.86 10.96 100,400 +0.05(+0.49%)
Dec 17, 2003 10.87 10.93 10.87 10.91 110,530 +0.04(+0.33%)
Dec 16, 2003 10.78 10.87 10.77 10.87 168,609 +0.10(+0.91%)
Dec 15, 2003 10.88 10.97 10.77 10.77 206,878 -0.04(-0.41%)
Dec 12, 2003 10.71 10.85 10.71 10.82 132,140 +0.19(+1.80%)
Dec 11, 2003 10.42 10.66 10.42 10.63 178,288 +0.32(+3.10%)
Dec 10, 2003 10.30 10.35 10.27 10.31 104,001 +0.00(+0.00%)
Dec 09, 2003 10.36 10.39 10.27 10.31 169,509 -0.14(-1.36%)
Dec 08, 2003 10.35 10.43 10.29 10.45 125,612 +0.09(+0.90%)
Dec 05, 2003 10.36 10.36 10.33 10.35 62,130 -0.05(-0.51%)
Dec 04, 2003 10.35 10.42 10.26 10.41 138,218 +0.04(+0.38%)
Dec 03, 2003 10.44 10.70 10.37 10.37 153,076 -0.07(-0.64%)
Dec 02, 2003 10.63 10.64 10.43 10.43 140,019 -0.20(-1.92%)
Dec 01, 2003 10.42 10.64 10.39 10.64 162,981 +0.26(+2.53%)
Nov 28, 2003 10.39 10.42 10.36 10.38 46,598 -0.04(-0.34%)
Nov 26, 2003 10.31 10.39 10.24 10.41 108,954 +0.11(+1.03%)
Nov 25, 2003 10.32 10.32 10.28 10.31 96,798 -0.02(-0.17%)
Nov 24, 2003 10.19 10.32 10.12 10.32 184,817 +0.17(+1.71%)
Nov 21, 2003 10.20 10.27 10.09 10.15 104,677 -0.07(-0.65%)
Nov 20, 2003 10.04 10.22 10.01 10.22 258,203 +0.11(+1.10%)
Nov 19, 2003 9.951 10.11 9.951 10.11 166,132 +0.23(+2.34%)
Nov 18, 2003 10.07 10.08 9.866 9.875 196,072 -0.17(-1.72%)
Nov 17, 2003 9.911 10.08 9.911 10.05 189,769 +0.12(+1.21%)
Nov 14, 2003 9.951 10.07 9.928 9.928 177,163 +0.02(+0.22%)
Nov 13, 2003 9.919 9.977 9.848 9.906 98,148 -0.01(-0.13%)
Nov 12, 2003 9.871 9.951 9.871 9.919 165,457 +0.04(+0.40%)
Nov 11, 2003 9.959 9.959 9.795 9.880 131,240 -0.05(-0.49%)
Nov 10, 2003 9.884 9.968 9.866 9.928 180,990 +0.08(+0.77%)
Nov 07, 2003 9.906 9.946 9.853 9.853 224,211 -0.03(-0.31%)
Nov 06, 2003 9.817 9.893 9.786 9.884 268,108 +0.09(+0.91%)
Nov 05, 2003 9.506 9.817 9.489 9.795 321,460 +0.18(+1.85%)
Nov 04, 2003 9.506 9.644 9.489 9.617 134,076 +0.08(+0.79%)
Nov 03, 2003 9.426 9.564 9.426 9.542 104,452 +0.10(+1.08%)
Oct 31, 2003 9.329 9.462 9.329 9.440 104,902 +0.02(+0.24%)
Oct 30, 2003 9.409 9.435 9.355 9.418 129,439 +0.00(+0.05%)
Oct 29, 2003 9.342 9.435 9.342 9.413 203,051 +0.08(+0.86%)
Oct 28, 2003 9.240 9.342 9.204 9.333 294,221 +0.09(+1.01%)
Oct 27, 2003 9.115 9.262 9.115 9.240 223,761 +0.12(+1.36%)
Oct 24, 2003 9.115 9.218 9.107 9.115 331,365 +0.00(+0.00%)
Oct 23, 2003 9.062 9.302 8.987 9.115 565,482 +0.08(+0.88%)
Oct 22, 2003 8.831 9.098 8.818 9.035 343,071 +0.21(+2.37%)
Oct 21, 2003 8.929 8.951 8.796 8.827 192,020 -0.09(-1.05%)
Oct 20, 2003 8.773 8.964 8.773 8.920 228,038 +0.12(+1.36%)
Oct 17, 2003 8.898 8.907 8.800 8.800 211,605 -0.02(-0.20%)
Oct 16, 2003 8.769 8.809 8.760 8.818 192,696 +0.05(+0.56%)
Oct 15, 2003 8.813 8.818 8.742 8.769 205,302 -0.08(-0.85%)
Oct 14, 2003 8.831 8.902 8.804 8.844 364,006 +0.01(+0.15%)
Oct 13, 2003 8.765 8.880 8.818 8.831 93,646 +0.07(+0.76%)
Oct 10, 2003 8.818 8.871 8.649 8.765 119,984 -0.03(-0.30%)
Oct 09, 2003 8.836 8.871 8.773 8.791 126,062 +0.01(+0.10%)
Oct 08, 2003 8.849 8.849 8.662 8.782 202,375 -0.11(-1.25%)
Oct 07, 2003 8.853 8.938 8.760 8.893 204,176 +0.04(+0.45%)
Oct 06, 2003 8.760 8.880 8.760 8.853 136,868 +0.12(+1.42%)
Oct 03, 2003 8.662 9.062 8.662 8.729 426,587 +0.07(+0.77%)
Oct 02, 2003 8.516 8.733 8.485 8.662 294,221 +0.11(+1.30%)
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.