Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

National Health Investors (NY: NHI )

83.20 -0.14 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 10.69 10.87 10.62 10.87 136,033 +0.18(+1.64%)
Feb 26, 2004 10.57 10.69 10.46 10.69 145,787 +0.10(+0.92%)
Feb 25, 2004 10.42 10.60 10.42 10.60 205,077 +0.16(+1.53%)
Feb 24, 2004 10.40 10.61 10.36 10.44 163,240 +0.01(+0.07%)
Feb 23, 2004 10.44 10.48 10.31 10.43 179,923 +0.04(+0.34%)
Feb 20, 2004 10.20 10.43 10.13 10.39 128,847 +0.16(+1.60%)
Feb 19, 2004 10.56 10.61 10.22 10.23 117,810 -0.33(-3.14%)
Feb 18, 2004 10.52 10.69 10.52 10.56 114,730 +0.06(+0.56%)
Feb 17, 2004 10.34 10.52 10.34 10.50 94,196 +0.16(+1.54%)
Feb 13, 2004 10.36 10.40 10.10 10.34 117,810 +0.02(+0.19%)
Feb 12, 2004 10.59 10.60 10.32 10.32 68,786 -0.27(-2.57%)
Feb 11, 2004 10.66 10.66 10.52 10.60 84,443 +0.00(+0.00%)
Feb 10, 2004 10.29 10.67 10.21 10.60 232,284 +0.31(+3.03%)
Feb 09, 2004 10.13 10.29 10.12 10.29 81,620 +0.16(+1.54%)
Feb 06, 2004 9.955 10.13 9.799 10.13 97,020 +0.18(+1.76%)
Feb 05, 2004 9.810 9.962 9.740 9.955 108,827 +0.21(+2.12%)
Feb 04, 2004 10.01 10.04 9.744 9.748 155,797 -0.32(-3.21%)
Feb 03, 2004 10.13 10.23 10.01 10.07 107,800 -0.04(-0.39%)
Feb 02, 2004 10.09 10.25 10.03 10.11 134,237 +0.00(+0.00%)
Jan 30, 2004 9.974 10.11 9.935 10.11 328,277 +0.13(+1.29%)
Jan 29, 2004 9.997 10.05 9.896 9.982 190,960 -0.04(-0.35%)
Jan 28, 2004 10.03 10.19 9.997 10.02 100,100 -0.08(-0.81%)
Jan 27, 2004 10.13 10.18 10.00 10.10 124,740 -0.03(-0.27%)
Jan 26, 2004 9.916 10.13 9.857 10.13 103,437 +0.26(+2.69%)
Jan 23, 2004 9.760 9.896 9.760 9.861 131,670 +0.06(+0.60%)
Jan 22, 2004 9.818 9.923 9.803 9.803 128,847 -0.07(-0.75%)
Jan 21, 2004 10.04 10.04 9.806 9.877 110,623 -0.17(-1.67%)
Jan 20, 2004 9.990 10.04 9.877 10.04 130,643 +0.05(+0.55%)
Jan 16, 2004 9.923 10.01 9.880 9.990 141,937 +0.11(+1.06%)
Jan 15, 2004 9.838 9.916 9.779 9.884 131,670 +0.05(+0.48%)
Jan 14, 2004 9.927 9.927 9.799 9.838 66,476 -0.07(-0.71%)
Jan 13, 2004 9.729 9.908 9.682 9.908 145,787 +0.18(+1.84%)
Jan 12, 2004 9.697 9.756 9.662 9.729 148,610 +0.07(+0.73%)
Jan 09, 2004 9.803 9.830 9.658 9.658 122,687 -0.14(-1.39%)
Jan 08, 2004 9.701 9.795 9.682 9.795 174,020 +0.09(+0.96%)
Jan 07, 2004 9.674 9.729 9.631 9.701 182,233 +0.09(+0.89%)
Jan 06, 2004 9.651 9.721 9.616 9.616 145,273 -0.04(-0.36%)
Jan 05, 2004 9.721 9.779 9.647 9.651 164,010 -0.09(-0.96%)
Jan 02, 2004 9.682 9.779 9.682 9.744 146,043 +0.05(+0.52%)
Dec 31, 2003 9.744 9.791 9.662 9.693 239,214 -0.05(-0.52%)
Dec 30, 2003 9.729 9.760 9.705 9.744 97,020 +0.01(+0.12%)
Dec 29, 2003 9.740 9.803 9.682 9.732 132,440 +0.07(+0.73%)
Dec 26, 2003 9.803 9.803 9.623 9.662 68,530 -0.34(-3.35%)
Dec 24, 2003 9.771 10.02 9.771 9.997 93,426 +0.25(+2.52%)
Dec 23, 2003 9.721 9.752 9.690 9.752 161,443 +0.06(+0.64%)
Dec 22, 2003 9.623 9.717 9.623 9.690 265,137 +0.04(+0.40%)
Dec 19, 2003 9.612 9.674 9.612 9.651 123,457 +0.04(+0.41%)
Dec 18, 2003 9.549 9.612 9.526 9.612 114,473 +0.05(+0.49%)
Dec 17, 2003 9.534 9.588 9.534 9.565 126,023 +0.03(+0.33%)
Dec 16, 2003 9.452 9.534 9.448 9.534 192,243 +0.09(+0.91%)
Dec 15, 2003 9.545 9.623 9.448 9.448 235,877 -0.04(-0.41%)
Dec 12, 2003 9.390 9.518 9.390 9.487 150,663 +0.17(+1.80%)
Dec 11, 2003 9.136 9.351 9.136 9.319 203,280 +0.28(+3.10%)
Dec 10, 2003 9.035 9.078 9.004 9.039 118,580 +0.00(+0.00%)
Dec 09, 2003 9.086 9.117 9.008 9.039 193,270 -0.12(-1.36%)
Dec 08, 2003 9.082 9.152 9.027 9.164 143,220 +0.08(+0.90%)
Dec 05, 2003 9.090 9.090 9.058 9.082 70,840 -0.05(-0.51%)
Dec 04, 2003 9.078 9.136 9.000 9.129 157,593 +0.04(+0.39%)
Dec 03, 2003 9.156 9.382 9.093 9.093 174,533 -0.06(-0.64%)
Dec 02, 2003 9.327 9.331 9.148 9.152 159,647 -0.18(-1.92%)
Dec 01, 2003 9.140 9.331 9.113 9.331 185,827 +0.23(+2.53%)
Nov 28, 2003 9.113 9.136 9.090 9.101 53,130 -0.03(-0.34%)
Nov 26, 2003 9.039 9.117 8.980 9.132 124,227 +0.09(+1.03%)
Nov 25, 2003 9.055 9.055 9.016 9.039 110,367 -0.02(-0.17%)
Nov 24, 2003 8.942 9.055 8.871 9.055 210,724 +0.15(+1.71%)
Nov 21, 2003 8.949 9.004 8.852 8.903 119,350 -0.06(-0.65%)
Nov 20, 2003 8.805 8.961 8.778 8.961 294,397 +0.10(+1.10%)
Nov 19, 2003 8.727 8.864 8.727 8.864 189,420 +0.20(+2.34%)
Nov 18, 2003 8.832 8.844 8.653 8.661 223,557 -0.15(-1.72%)
Nov 17, 2003 8.692 8.840 8.692 8.813 216,370 +0.11(+1.21%)
Nov 14, 2003 8.727 8.836 8.708 8.708 201,997 +0.02(+0.22%)
Nov 13, 2003 8.700 8.751 8.638 8.688 111,907 -0.01(-0.13%)
Nov 12, 2003 8.657 8.727 8.657 8.700 188,650 +0.04(+0.40%)
Nov 11, 2003 8.735 8.735 8.591 8.665 149,637 -0.04(-0.49%)
Nov 10, 2003 8.669 8.743 8.653 8.708 206,360 +0.07(+0.77%)
Nov 07, 2003 8.688 8.723 8.642 8.642 255,640 -0.03(-0.31%)
Nov 06, 2003 8.610 8.677 8.583 8.669 305,691 +0.08(+0.91%)
Nov 05, 2003 8.338 8.610 8.322 8.591 366,521 +0.16(+1.85%)
Nov 04, 2003 8.338 8.458 8.322 8.435 152,871 +0.07(+0.79%)
Nov 03, 2003 8.268 8.388 8.268 8.369 119,093 +0.09(+1.08%)
Oct 31, 2003 8.182 8.299 8.182 8.279 119,607 +0.02(+0.24%)
Oct 30, 2003 8.252 8.275 8.205 8.260 147,583 +0.00(+0.05%)
Oct 29, 2003 8.193 8.275 8.193 8.256 231,514 +0.07(+0.86%)
Oct 28, 2003 8.104 8.193 8.073 8.186 335,464 +0.08(+1.01%)
Oct 27, 2003 7.995 8.123 7.995 8.104 255,127 +0.11(+1.36%)
Oct 24, 2003 7.995 8.084 7.987 7.995 377,814 +0.00(+0.00%)
Oct 23, 2003 7.948 8.158 7.882 7.995 644,748 +0.07(+0.88%)
Oct 22, 2003 7.745 7.979 7.734 7.925 391,161 +0.18(+2.37%)
Oct 21, 2003 7.831 7.851 7.714 7.742 218,937 -0.08(-1.05%)
Oct 20, 2003 7.695 7.862 7.695 7.823 260,004 +0.11(+1.36%)
Oct 17, 2003 7.804 7.812 7.718 7.718 241,267 -0.02(-0.20%)
Oct 16, 2003 7.691 7.726 7.683 7.734 219,707 +0.04(+0.56%)
Oct 15, 2003 7.730 7.734 7.668 7.691 234,080 -0.07(-0.85%)
Oct 14, 2003 7.745 7.808 7.722 7.757 415,031 +0.01(+0.15%)
Oct 13, 2003 7.687 7.788 7.734 7.745 106,773 +0.06(+0.76%)
Oct 10, 2003 7.734 7.780 7.586 7.687 136,803 -0.02(-0.30%)
Oct 09, 2003 7.749 7.780 7.695 7.710 143,733 +0.01(+0.10%)
Oct 08, 2003 7.761 7.761 7.597 7.703 230,744 -0.10(-1.25%)
Oct 07, 2003 7.765 7.839 7.683 7.800 232,797 +0.04(+0.45%)
Oct 06, 2003 7.683 7.788 7.683 7.765 156,053 +0.11(+1.42%)
Oct 03, 2003 7.597 7.948 7.597 7.656 486,384 +0.06(+0.77%)
Oct 02, 2003 7.469 7.660 7.442 7.597 335,464 +0.10(+1.30%)
Oct 01, 2003 7.110 7.555 7.052 7.500 1,267,680 +0.40(+5.60%)
Sep 30, 2003 7.169 7.332 7.036 7.103 2,148,050 -0.29(-3.95%)
Sep 29, 2003 7.305 7.726 7.110 7.395 2,586,182 -0.65(-8.09%)
Sep 26, 2003 8.482 8.345 8.006 8.045 297,221 -0.44(-5.14%)
Sep 25, 2003 8.419 8.497 8.396 8.482 106,003 +0.04(+0.46%)
Sep 24, 2003 8.423 8.525 8.423 8.443 120,377 -0.05(-0.60%)
Sep 23, 2003 8.435 8.552 8.369 8.493 108,057 +0.06(+0.69%)
Sep 22, 2003 8.377 8.474 8.314 8.435 110,623 -0.00(-0.05%)
Sep 19, 2003 8.299 8.435 8.291 8.439 124,483 +0.10(+1.21%)
Sep 18, 2003 8.268 8.310 8.256 8.338 68,530 +0.07(+0.85%)
Sep 17, 2003 8.248 8.299 8.213 8.268 63,396 -0.04(-0.47%)
Sep 16, 2003 8.084 8.306 8.131 8.306 169,657 +0.22(+2.75%)
Sep 15, 2003 8.135 8.178 8.069 8.084 157,850 -0.05(-0.62%)
Sep 12, 2003 8.123 8.178 8.084 8.135 160,930 -0.01(-0.14%)
Sep 11, 2003 7.987 8.186 7.987 8.147 112,420 +0.15(+1.90%)
Sep 10, 2003 8.104 8.131 7.870 7.995 291,060 -0.15(-1.82%)
Sep 09, 2003 8.264 8.287 8.084 8.143 274,377 -0.14(-1.69%)
Sep 08, 2003 8.221 8.334 8.221 8.283 94,966 +0.06(+0.76%)
Sep 05, 2003 8.377 8.388 8.221 8.221 134,237 -0.17(-2.00%)
Sep 04, 2003 8.271 8.493 8.260 8.388 258,720 +0.11(+1.37%)
Sep 03, 2003 8.123 8.279 8.088 8.275 149,123 +0.15(+1.87%)
Sep 02, 2003 7.925 8.123 7.897 8.123 122,943 +0.20(+2.51%)
Aug 29, 2003 7.909 8.006 7.905 7.925 70,070 -0.00(-0.05%)
Aug 28, 2003 7.968 7.983 7.882 7.929 89,063 +0.00(+0.00%)
Aug 27, 2003 7.921 7.983 7.905 7.929 71,353 +0.01(+0.15%)
Aug 26, 2003 7.804 7.925 7.804 7.917 85,213 +0.11(+1.45%)
Aug 25, 2003 7.851 7.851 7.773 7.804 136,033 -0.09(-1.09%)
Aug 22, 2003 7.987 7.987 7.870 7.890 178,383 -0.10(-1.22%)
Aug 21, 2003 7.964 7.987 7.909 7.987 164,010 +0.04(+0.44%)
Aug 20, 2003 7.792 7.979 7.792 7.952 154,513 +0.10(+1.24%)
Aug 19, 2003 7.769 7.866 7.738 7.855 126,537 +0.09(+1.10%)
Aug 18, 2003 7.636 7.792 7.636 7.769 139,883 +0.19(+2.52%)
Aug 15, 2003 7.714 7.753 7.578 7.578 139,370 -0.18(-2.26%)
Aug 14, 2003 7.718 7.753 7.656 7.753 81,363 +0.02(+0.30%)
Aug 13, 2003 7.749 7.749 7.675 7.730 144,503 -0.00(-0.05%)
Aug 12, 2003 7.629 7.745 7.558 7.734 130,130 +0.11(+1.38%)
Aug 11, 2003 7.558 7.629 7.519 7.629 135,520 +0.14(+1.87%)
Aug 08, 2003 7.465 7.578 7.442 7.488 89,320 -0.02(-0.21%)
Aug 07, 2003 7.519 7.527 7.434 7.504 102,923 +0.02(+0.31%)
Aug 06, 2003 7.480 7.504 7.422 7.480 101,383 +0.04(+0.52%)
Aug 05, 2003 7.449 7.488 7.422 7.442 78,796 +0.03(+0.42%)
Aug 04, 2003 7.625 7.644 7.406 7.410 135,777 -0.19(-2.56%)
Aug 01, 2003 7.726 7.726 7.597 7.605 199,944 -0.11(-1.41%)
Jul 31, 2003 7.687 7.722 7.664 7.714 141,937 +0.04(+0.51%)
Jul 30, 2003 7.695 7.695 7.644 7.675 95,736 -0.02(-0.25%)
Jul 29, 2003 7.558 7.749 7.558 7.695 227,920 +0.17(+2.23%)
Jul 28, 2003 7.535 7.621 7.519 7.527 138,087 -0.05(-0.62%)
Jul 25, 2003 7.519 7.590 7.461 7.574 166,063 +0.09(+1.25%)
Jul 24, 2003 7.364 7.539 7.364 7.480 121,403 +0.17(+2.35%)
Jul 23, 2003 7.305 7.344 7.227 7.309 101,127 -0.05(-0.74%)
Jul 22, 2003 7.270 7.364 7.223 7.364 72,636 +0.02(+0.27%)
Jul 21, 2003 7.403 7.426 7.208 7.344 122,173 -0.03(-0.37%)
Jul 18, 2003 7.383 7.414 7.313 7.371 65,706 +0.01(+0.11%)
Jul 17, 2003 7.527 7.558 7.364 7.364 87,523 -0.18(-2.38%)
Jul 16, 2003 7.383 7.543 7.379 7.543 104,977 +0.14(+1.89%)
Jul 15, 2003 7.422 7.484 7.344 7.403 190,190 -0.18(-2.31%)
Jul 14, 2003 7.597 7.617 7.519 7.578 86,753 -0.04(-0.56%)
Jul 11, 2003 7.519 7.621 7.512 7.621 68,786 +0.12(+1.66%)
Jul 10, 2003 7.539 7.539 7.469 7.496 175,047 -0.04(-0.57%)
Jul 09, 2003 7.551 7.578 7.461 7.539 281,564 -0.01(-0.15%)
Jul 08, 2003 7.558 7.558 7.414 7.551 268,217 +0.01(+0.15%)
Jul 07, 2003 7.305 7.539 7.290 7.539 250,250 +0.27(+3.75%)
Jul 03, 2003 7.325 7.325 7.216 7.266 39,013 -0.06(-0.80%)
Jul 02, 2003 7.087 7.325 7.087 7.325 242,294 +0.25(+3.58%)
Jul 01, 2003 7.169 7.169 7.013 7.071 131,413 -0.11(-1.57%)
Jun 30, 2003 7.032 7.184 6.993 7.184 247,427 +0.16(+2.22%)
Jun 27, 2003 7.032 7.048 6.970 7.029 109,340 +0.05(+0.78%)
Jun 26, 2003 7.017 7.071 6.916 6.974 110,367 -0.19(-2.72%)
Jun 25, 2003 7.118 7.251 7.114 7.169 212,264 +0.05(+0.66%)
Jun 24, 2003 7.013 7.122 7.013 7.122 184,543 +0.14(+2.01%)
Jun 23, 2003 6.997 7.083 6.951 6.982 322,631 +0.06(+0.90%)
Jun 20, 2003 6.935 7.013 6.919 6.919 199,944 +0.02(+0.23%)
Jun 19, 2003 6.966 6.982 6.892 6.904 245,887 -0.02(-0.28%)
Jun 18, 2003 6.993 7.001 6.923 6.923 205,077 -0.03(-0.45%)
Jun 17, 2003 7.005 7.009 6.955 6.955 164,780 -0.04(-0.50%)
Jun 16, 2003 6.877 7.005 6.877 6.990 250,764 +0.16(+2.40%)
Jun 13, 2003 6.900 6.931 6.826 6.826 167,090 +0.00(+0.00%)
Jun 12, 2003 6.799 6.877 6.779 6.826 138,087 +0.07(+1.10%)
Jun 11, 2003 6.740 6.806 6.682 6.752 347,527 +0.03(+0.46%)
Jun 10, 2003 6.557 6.721 6.448 6.721 996,640 +0.19(+2.86%)
Jun 09, 2003 6.682 6.682 6.506 6.534 815,176 -0.15(-2.22%)
Jun 06, 2003 6.791 6.799 6.682 6.682 340,597 -0.07(-1.10%)
Jun 05, 2003 6.838 6.877 6.756 6.756 508,201 -0.08(-1.14%)
Jun 04, 2003 6.736 6.916 6.721 6.834 318,524 +0.10(+1.45%)
Jun 03, 2003 6.717 6.744 6.682 6.736 329,817 +0.05(+0.76%)
Jun 02, 2003 6.604 6.697 6.604 6.686 256,154 +0.08(+1.24%)
May 30, 2003 6.565 6.604 6.545 6.604 257,180 +0.04(+0.65%)
May 29, 2003 6.549 6.584 6.475 6.561 464,311 -0.01(-0.12%)
May 28, 2003 6.616 6.674 6.569 6.569 311,851 -0.04(-0.53%)
May 27, 2003 6.584 6.608 6.569 6.604 326,737 +0.02(+0.36%)
May 23, 2003 6.577 6.584 6.565 6.580 240,240 +0.00(+0.06%)
May 22, 2003 6.565 6.584 6.545 6.577 139,883 +0.02(+0.30%)
May 21, 2003 6.592 6.592 6.557 6.557 148,353 -0.03(-0.47%)
May 20, 2003 6.573 6.592 6.557 6.588 155,027 +0.04(+0.65%)
May 19, 2003 6.565 6.592 6.545 6.545 220,477 -0.04(-0.59%)
May 16, 2003 6.584 6.604 6.561 6.584 122,173 +0.00(+0.00%)
May 15, 2003 6.526 6.588 6.526 6.584 136,803 +0.01(+0.12%)
May 14, 2003 6.584 6.588 6.553 6.577 150,407 +0.04(+0.60%)
May 13, 2003 6.561 6.561 6.468 6.538 138,343 -0.01(-0.12%)
May 12, 2003 6.425 6.545 6.390 6.545 219,707 +0.16(+2.44%)
May 09, 2003 6.362 6.390 6.347 6.390 104,720 +0.04(+0.61%)
May 08, 2003 6.347 6.390 6.335 6.351 82,133 +0.01(+0.12%)
May 07, 2003 6.409 6.429 6.339 6.343 103,693 -0.04(-0.61%)
May 06, 2003 6.335 6.390 6.316 6.382 87,523 +0.04(+0.55%)
May 05, 2003 6.386 6.390 6.343 6.347 121,147 -0.03(-0.43%)
May 02, 2003 6.312 6.393 6.312 6.374 103,437 +0.05(+0.74%)
May 01, 2003 6.331 6.351 6.292 6.327 103,180 -0.00(-0.06%)
Apr 30, 2003 6.362 6.382 6.331 6.331 178,640 -0.01(-0.12%)
Apr 29, 2003 6.339 6.390 6.316 6.339 104,720 +0.00(+0.00%)
Apr 28, 2003 6.312 6.374 6.304 6.339 106,773 +0.02(+0.37%)
Apr 25, 2003 6.390 6.390 6.304 6.316 119,607 -0.05(-0.86%)
Apr 24, 2003 6.358 6.429 6.351 6.370 74,433 +0.02(+0.37%)
Apr 23, 2003 6.253 6.347 6.253 6.347 84,700 +0.07(+1.18%)
Apr 22, 2003 6.331 6.331 6.253 6.273 84,443 -0.04(-0.62%)
Apr 21, 2003 6.234 6.327 6.234 6.312 86,496 +0.09(+1.38%)
Apr 17, 2003 6.234 6.265 6.203 6.226 131,927 +0.01(+0.19%)
Apr 16, 2003 6.152 6.218 6.152 6.214 97,790 +0.10(+1.66%)
Apr 15, 2003 6.117 6.156 6.058 6.113 114,987 -0.02(-0.32%)
Apr 14, 2003 6.027 6.132 6.027 6.132 54,670 +0.07(+1.09%)
Apr 11, 2003 6.078 6.078 6.000 6.066 58,520 +0.03(+0.45%)
Apr 10, 2003 6.070 6.136 6.039 6.039 66,733 -0.01(-0.19%)
Apr 09, 2003 6.058 6.125 5.981 6.051 122,173 +0.03(+0.45%)
Apr 08, 2003 6.129 6.129 5.992 6.023 96,506 -0.04(-0.58%)
Apr 07, 2003 6.031 6.140 5.996 6.058 60,830 +0.07(+1.11%)
Apr 04, 2003 5.977 6.070 5.942 5.992 135,777 +0.04(+0.59%)
Apr 03, 2003 5.922 5.981 5.906 5.957 62,370 +0.07(+1.26%)
Apr 02, 2003 6.039 6.074 5.883 5.883 78,026 -0.09(-1.44%)
Apr 01, 2003 5.942 5.969 5.848 5.969 87,266 -0.01(-0.20%)
Mar 31, 2003 5.844 5.981 5.708 5.981 225,097 +0.14(+2.33%)
Mar 28, 2003 6.070 6.070 5.844 5.844 215,857 -0.26(-4.34%)
Mar 27, 2003 6.004 6.125 5.981 6.109 177,613 -0.00(-0.06%)
Mar 26, 2003 6.273 6.292 6.113 6.113 205,334 -0.19(-3.09%)
Mar 25, 2003 6.245 6.316 6.234 6.308 97,020 +0.05(+0.75%)
Mar 24, 2003 6.253 6.331 6.242 6.261 142,450 -0.06(-0.92%)
Mar 21, 2003 6.117 6.323 6.078 6.319 187,880 +0.19(+3.05%)
Mar 20, 2003 6.117 6.136 5.973 6.132 127,307 -0.02(-0.32%)
Mar 19, 2003 6.214 6.226 6.078 6.152 116,783 -0.00(-0.06%)
Mar 18, 2003 6.234 6.234 6.058 6.156 159,133 -0.12(-1.86%)
Mar 17, 2003 6.195 6.312 6.156 6.273 152,717 +0.05(+0.75%)
Mar 14, 2003 6.156 6.226 6.074 6.226 125,767 +0.03(+0.50%)
Mar 13, 2003 6.047 6.195 5.969 6.195 107,030 +0.15(+2.51%)
Mar 12, 2003 5.973 6.097 5.961 6.043 92,913 +0.03(+0.52%)
Mar 11, 2003 5.981 6.078 5.961 6.012 75,460 +0.00(+0.06%)
Mar 10, 2003 5.969 6.039 5.961 6.008 103,693 +0.04(+0.65%)
Mar 07, 2003 6.000 6.055 5.961 5.969 118,067 -0.07(-1.10%)
Mar 06, 2003 5.961 6.086 5.871 6.035 109,853 +0.11(+1.77%)
Mar 05, 2003 5.981 5.996 5.922 5.930 127,563 -0.03(-0.46%)
Mar 04, 2003 6.058 6.078 5.938 5.957 129,617 -0.12(-2.05%)
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.