Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 54.92 55.62 54.60 55.35 743,632 +0.39(+0.71%)
Jun 29, 2021 55.26 55.47 54.79 54.96 418,960 -0.47(-0.85%)
Jun 28, 2021 56.39 56.39 54.66 55.43 466,971 -0.94(-1.68%)
Jun 25, 2021 55.86 56.38 55.49 56.37 1,544,686 +0.31(+0.55%)
Jun 24, 2021 55.23 56.09 54.83 56.06 602,525 +0.80(+1.44%)
Jun 23, 2021 54.76 55.52 54.46 55.27 514,373 +0.37(+0.67%)
Jun 22, 2021 54.17 55.00 53.77 54.90 518,823 +1.16(+2.15%)
Jun 21, 2021 52.96 54.08 52.72 53.74 362,513 +0.68(+1.29%)
Jun 18, 2021 53.71 53.71 52.96 53.06 902,550 -0.39(-0.73%)
Jun 17, 2021 53.44 53.61 52.79 53.45 362,508 -0.11(-0.21%)
Jun 16, 2021 54.26 54.33 53.55 53.56 317,677 -0.59(-1.08%)
Jun 15, 2021 54.74 54.83 54.00 54.15 269,299 -0.59(-1.07%)
Jun 14, 2021 54.16 54.74 53.92 54.74 556,940 +0.56(+1.04%)
Jun 11, 2021 54.58 54.86 54.06 54.17 304,983 -0.75(-1.36%)
Jun 10, 2021 54.64 55.02 54.38 54.92 215,201 +0.24(+0.43%)
Jun 09, 2021 54.24 55.09 54.24 54.69 304,756 +0.73(+1.36%)
Jun 08, 2021 54.45 54.45 53.93 53.95 423,899 -0.50(-0.93%)
Jun 07, 2021 54.39 54.92 54.18 54.46 382,385 +0.34(+0.63%)
Jun 04, 2021 54.34 54.36 53.00 54.12 890,814 -0.69(-1.26%)
Jun 03, 2021 55.33 55.44 54.40 54.81 269,375 -0.77(-1.39%)
Jun 02, 2021 55.78 55.94 55.31 55.58 383,294 +0.03(+0.06%)
Jun 01, 2021 53.80 55.59 53.60 55.55 459,718 +1.87(+3.47%)
May 28, 2021 53.68 53.80 53.13 53.68 721,441 +0.29(+0.53%)
May 27, 2021 54.49 54.56 53.40 53.40 542,762 -0.82(-1.52%)
May 26, 2021 54.23 54.56 53.80 54.22 228,627 +0.16(+0.30%)
May 25, 2021 54.39 54.66 53.97 54.06 396,588 -0.33(-0.60%)
May 24, 2021 54.27 54.77 54.05 54.39 284,679 +0.08(+0.15%)
May 21, 2021 54.82 55.22 53.82 54.30 374,888 -0.42(-0.77%)
May 20, 2021 54.43 54.87 54.21 54.73 320,215 +0.17(+0.31%)
May 19, 2021 53.85 54.57 53.43 54.56 302,363 +0.07(+0.12%)
May 18, 2021 54.22 54.85 53.76 54.49 445,920 +0.06(+0.10%)
May 17, 2021 55.15 55.15 54.17 54.43 462,692 -0.64(-1.17%)
May 14, 2021 55.13 55.78 54.98 55.08 364,687 +0.24(+0.43%)
May 13, 2021 53.64 55.25 53.64 54.84 627,768 +1.37(+2.56%)
May 12, 2021 56.10 56.50 52.95 53.47 924,416 -2.66(-4.74%)
May 11, 2021 56.75 57.46 55.50 56.14 707,077 -1.24(-2.16%)
May 10, 2021 58.43 58.97 57.31 57.37 410,507 -0.54(-0.93%)
May 07, 2021 57.85 58.37 57.55 57.91 359,960 +0.07(+0.11%)
May 06, 2021 57.36 57.92 56.98 57.85 269,913 +0.73(+1.28%)
May 05, 2021 57.87 59.22 56.98 57.11 410,767 -1.91(-3.24%)
May 04, 2021 60.34 60.75 58.91 59.03 362,184 -1.21(-2.01%)
May 03, 2021 60.13 60.85 59.70 60.24 359,136 +0.45(+0.75%)
Apr 30, 2021 59.87 60.26 59.19 59.79 449,714 -0.23(-0.38%)
Apr 29, 2021 60.24 60.89 59.53 60.02 250,830 +0.03(+0.05%)
Apr 28, 2021 59.57 60.40 59.44 59.99 196,280 +0.33(+0.55%)
Apr 27, 2021 60.44 60.46 59.48 59.66 195,393 -0.67(-1.11%)
Apr 26, 2021 59.70 60.65 59.36 60.33 420,333 +1.12(+1.90%)
Apr 23, 2021 60.06 60.17 59.12 59.21 330,748 -0.49(-0.82%)
Apr 22, 2021 60.83 60.84 59.43 59.70 366,824 -1.02(-1.68%)
Apr 21, 2021 60.18 61.04 59.97 60.71 191,923 +0.71(+1.18%)
Apr 20, 2021 59.55 60.64 59.35 60.01 349,403 +0.33(+0.55%)
Apr 19, 2021 60.15 60.19 59.35 59.68 286,282 -0.44(-0.73%)
Apr 16, 2021 61.10 61.10 59.70 60.12 357,021 -0.65(-1.07%)
Apr 15, 2021 60.20 60.83 59.87 60.77 169,892 +0.83(+1.39%)
Apr 14, 2021 60.48 60.82 59.88 59.94 113,386 -0.64(-1.05%)
Apr 13, 2021 60.67 60.79 60.27 60.58 201,599 +0.00(+0.00%)
Apr 12, 2021 60.63 60.70 59.93 60.58 256,401 +0.07(+0.11%)
Apr 09, 2021 60.69 61.02 60.27 60.51 149,536 -0.26(-0.43%)
Apr 08, 2021 60.46 61.10 60.15 60.77 344,977 +0.36(+0.59%)
Apr 07, 2021 60.90 61.16 60.27 60.41 238,724 -0.29(-0.47%)
Apr 06, 2021 60.87 61.43 60.48 60.70 443,040 -0.12(-0.20%)
Apr 05, 2021 61.10 61.29 59.96 60.82 287,409 -0.15(-0.24%)
Apr 01, 2021 59.22 60.97 58.96 60.97 391,888 +2.09(+3.56%)
Mar 31, 2021 59.19 59.99 58.65 58.87 570,453 -0.48(-0.81%)
Mar 30, 2021 59.28 59.92 58.97 59.35 303,128 -0.49(-0.81%)
Mar 29, 2021 61.11 61.40 59.51 59.84 320,922 -1.25(-2.05%)
Mar 26, 2021 59.75 61.12 59.46 61.09 412,227 +1.88(+3.17%)
Mar 25, 2021 58.78 59.54 57.87 59.21 344,761 +0.33(+0.56%)
Mar 24, 2021 58.80 60.33 58.80 58.89 361,764 +0.09(+0.15%)
Mar 23, 2021 58.28 59.41 58.28 58.80 344,933 +0.06(+0.10%)
Mar 22, 2021 59.08 59.38 58.08 58.74 390,976 -0.38(-0.64%)
Mar 19, 2021 60.47 61.10 59.00 59.12 827,571 -1.34(-2.22%)
Mar 18, 2021 61.14 61.64 60.08 60.46 379,116 -0.91(-1.49%)
Mar 17, 2021 60.63 61.53 59.87 61.37 383,950 +0.58(+0.95%)
Mar 16, 2021 62.34 62.46 59.61 60.80 614,171 -1.66(-2.66%)
Mar 15, 2021 61.24 63.04 61.24 62.46 449,460 +1.32(+2.17%)
Mar 12, 2021 59.46 61.16 59.18 61.13 565,504 +1.77(+2.99%)
Mar 11, 2021 59.99 60.53 59.25 59.36 335,903 -0.56(-0.94%)
Mar 10, 2021 58.58 60.10 58.21 59.92 541,069 +1.54(+2.64%)
Mar 09, 2021 58.89 59.52 58.26 58.38 530,251 -0.58(-0.98%)
Mar 08, 2021 57.50 59.45 56.98 58.96 582,890 +1.95(+3.42%)
Mar 05, 2021 56.78 57.46 55.86 57.01 572,109 +0.74(+1.31%)
Mar 04, 2021 56.26 57.51 55.55 56.27 473,052 +0.06(+0.11%)
Mar 03, 2021 55.32 56.70 54.92 56.20 410,224 +0.89(+1.61%)
Mar 02, 2021 55.17 55.80 54.60 55.31 562,990 -0.06(-0.10%)
Mar 01, 2021 55.90 56.59 55.32 55.37 391,681 +0.59(+1.07%)
Feb 26, 2021 55.65 56.12 54.78 54.78 401,137 -0.75(-1.34%)
Feb 25, 2021 57.20 57.50 55.33 55.53 231,803 -1.37(-2.41%)
Feb 24, 2021 54.42 56.94 54.42 56.90 346,612 +2.50(+4.59%)
Feb 23, 2021 55.61 57.69 54.30 54.41 551,646 -1.60(-2.85%)
Feb 22, 2021 54.75 56.63 54.65 56.00 391,876 +1.25(+2.29%)
Feb 19, 2021 55.05 55.11 54.62 54.75 211,098 -0.10(-0.19%)
Feb 18, 2021 54.57 55.37 54.57 54.86 350,560 +0.11(+0.21%)
Feb 17, 2021 55.11 55.59 54.63 54.74 299,452 -0.62(-1.12%)
Feb 16, 2021 56.57 56.57 55.04 55.36 304,507 -0.87(-1.56%)
Feb 12, 2021 56.35 56.65 55.62 56.24 396,650 -0.31(-0.55%)
Feb 11, 2021 56.00 56.70 55.79 56.55 268,460 +0.64(+1.15%)
Feb 10, 2021 55.57 56.23 55.17 55.91 317,821 +0.61(+1.10%)
Feb 09, 2021 54.78 55.36 54.34 55.30 261,601 +0.73(+1.34%)
Feb 08, 2021 54.82 54.89 54.19 54.57 270,008 -0.35(-0.64%)
Feb 05, 2021 54.89 55.17 54.47 54.92 285,494 +0.26(+0.47%)
Feb 04, 2021 54.05 54.66 53.77 54.66 492,278 +0.76(+1.41%)
Feb 03, 2021 53.36 53.93 52.76 53.90 271,692 +0.05(+0.09%)
Feb 02, 2021 54.24 54.24 53.23 53.85 299,624 -0.17(-0.31%)
Feb 01, 2021 52.16 54.05 51.99 54.02 383,829 +1.99(+3.82%)
Jan 29, 2021 51.65 53.16 51.36 52.03 430,047 -0.62(-1.17%)
Jan 28, 2021 52.05 53.32 51.92 52.65 278,955 +0.68(+1.31%)
Jan 27, 2021 52.71 53.08 51.87 51.97 414,814 -1.24(-2.34%)
Jan 26, 2021 53.82 54.24 52.99 53.21 180,799 -0.55(-1.02%)
Jan 25, 2021 53.60 54.22 52.78 53.76 296,652 +0.16(+0.30%)
Jan 22, 2021 52.50 53.69 52.34 53.60 300,323 +0.77(+1.46%)
Jan 21, 2021 53.12 53.35 52.55 52.83 335,198 -0.57(-1.07%)
Jan 20, 2021 52.71 53.86 52.71 53.40 267,589 +0.71(+1.34%)
Jan 19, 2021 54.77 54.77 52.67 52.69 440,713 -1.76(-3.23%)
Jan 15, 2021 53.72 54.66 53.40 54.45 328,735 +0.47(+0.86%)
Jan 14, 2021 54.28 54.53 53.56 53.98 261,579 +0.28(+0.52%)
Jan 13, 2021 52.36 53.97 52.36 53.70 439,659 +0.59(+1.10%)
Jan 12, 2021 52.83 53.16 52.30 53.12 358,138 +0.53(+1.01%)
Jan 11, 2021 53.37 53.77 52.37 52.59 388,711 -0.87(-1.64%)
Jan 08, 2021 52.71 53.72 52.59 53.46 319,015 -0.18(-0.33%)
Jan 07, 2021 54.80 54.96 53.37 53.64 538,178 -1.55(-2.81%)
Jan 06, 2021 54.65 55.62 54.27 55.19 373,422 +1.16(+2.14%)
Jan 05, 2021 53.64 54.57 53.50 54.03 333,842 +0.59(+1.11%)
Jan 04, 2021 55.53 55.89 53.38 53.44 457,191 -2.07(-3.73%)
Dec 31, 2020 55.51 55.51 55.51 392,841 -0.11(-0.20%)
Dec 30, 2020 55.77 56.57 55.41 55.62 392,841 -0.06(-0.11%)
Dec 29, 2020 56.17 56.61 55.55 55.68 321,544 -0.43(-0.77%)
Dec 28, 2020 55.29 56.22 55.05 56.12 376,834 +1.05(+1.91%)
Dec 24, 2020 55.14 55.41 54.68 55.06 109,126 +0.13(+0.23%)
Dec 23, 2020 55.62 56.28 54.50 54.94 325,196 -0.39(-0.71%)
Dec 22, 2020 54.82 55.66 54.17 55.33 335,149 +0.56(+1.02%)
Dec 21, 2020 54.74 55.33 54.01 54.77 411,176 -0.56(-1.01%)
Dec 18, 2020 55.48 55.82 54.76 55.33 997,705 +0.14(+0.26%)
Dec 17, 2020 54.46 55.35 53.71 55.19 353,500 +0.83(+1.53%)
Dec 16, 2020 54.54 54.80 54.22 54.36 321,709 +0.06(+0.10%)
Dec 15, 2020 53.44 54.47 52.82 54.31 481,878 +1.56(+2.95%)
Dec 14, 2020 53.96 54.26 52.70 52.75 299,057 -0.20(-0.37%)
Dec 11, 2020 52.26 53.26 52.15 52.95 242,305 +0.47(+0.90%)
Dec 10, 2020 53.24 53.59 52.47 52.47 343,277 -1.14(-2.12%)
Dec 09, 2020 52.98 53.75 52.60 53.61 270,776 +0.76(+1.43%)
Dec 08, 2020 52.43 52.92 52.25 52.85 312,658 +0.41(+0.78%)
Dec 07, 2020 52.35 52.92 51.92 52.44 386,517 -0.09(-0.17%)
Dec 04, 2020 52.71 53.19 52.24 52.53 313,326 +0.31(+0.59%)
Dec 03, 2020 51.94 52.47 51.82 52.22 368,546 +0.32(+0.61%)
Dec 02, 2020 51.26 52.32 51.03 51.91 393,831 +0.20(+0.38%)
Dec 01, 2020 51.59 52.19 50.97 51.71 359,348 +0.63(+1.24%)
Nov 30, 2020 51.75 52.27 51.06 51.08 687,890 -0.82(-1.58%)
Nov 27, 2020 52.77 53.00 51.42 51.90 176,475 -0.40(-0.76%)
Nov 25, 2020 52.74 52.84 52.04 52.29 264,966 -0.47(-0.90%)
Nov 24, 2020 51.95 53.09 51.94 52.77 348,835 +1.57(+3.07%)
Nov 23, 2020 51.59 52.27 51.12 51.19 310,715 +0.03(+0.06%)
Nov 20, 2020 51.53 51.53 50.62 51.16 331,049 -0.61(-1.17%)
Nov 19, 2020 50.32 52.00 49.73 51.77 684,740 +1.23(+2.44%)
Nov 18, 2020 52.30 52.86 50.47 50.54 673,887 -2.03(-3.86%)
Nov 17, 2020 52.21 53.03 51.49 52.57 473,867 -0.23(-0.43%)
Nov 16, 2020 53.95 54.38 51.98 52.80 448,132 +0.39(+0.74%)
Nov 13, 2020 50.27 52.58 50.27 52.41 424,097 +2.47(+4.95%)
Nov 12, 2020 50.39 50.78 49.07 49.94 282,330 -0.89(-1.76%)
Nov 11, 2020 51.11 51.11 48.97 50.83 385,713 -0.20(-0.39%)
Nov 10, 2020 50.34 51.50 49.60 51.03 444,016 +1.17(+2.34%)
Nov 09, 2020 48.72 51.58 47.69 49.86 790,684 +5.45(+12.27%)
Nov 06, 2020 45.67 46.22 44.32 44.41 378,776 -1.01(-2.23%)
Nov 05, 2020 46.09 46.42 45.13 45.42 238,453 -0.51(-1.12%)
Nov 04, 2020 46.63 47.17 45.72 45.93 252,552 -1.21(-2.56%)
Nov 03, 2020 47.17 47.44 46.40 47.14 330,474 +0.78(+1.69%)
Nov 02, 2020 44.50 46.40 44.31 46.36 401,123 +2.09(+4.71%)
Oct 30, 2020 44.40 44.62 43.50 44.27 336,366 -0.28(-0.64%)
Oct 29, 2020 42.91 44.75 42.42 44.56 369,485 +1.43(+3.31%)
Oct 28, 2020 43.36 44.01 42.94 43.13 358,737 -1.03(-2.34%)
Oct 27, 2020 44.57 45.61 44.16 44.16 351,665 -0.53(-1.18%)
Oct 26, 2020 44.63 45.41 44.16 44.69 433,864 -0.26(-0.58%)
Oct 23, 2020 45.22 45.86 44.50 44.95 501,828 +0.06(+0.12%)
Oct 22, 2020 44.24 44.91 44.08 44.90 1,208,378 +0.63(+1.43%)
Oct 21, 2020 45.21 45.45 44.16 44.27 993,351 -0.95(-2.10%)
Oct 20, 2020 45.33 45.81 44.70 45.21 729,681 +0.46(+1.02%)
Oct 19, 2020 46.64 46.94 44.63 44.76 454,017 -1.66(-3.57%)
Oct 16, 2020 47.43 47.47 46.39 46.42 317,250 -1.26(-2.65%)
Oct 15, 2020 46.47 48.34 46.39 47.68 246,808 +0.94(+2.01%)
Oct 14, 2020 47.18 47.86 46.70 46.74 229,109 -0.58(-1.24%)
Oct 13, 2020 48.60 48.86 47.12 47.32 377,464 -1.58(-3.23%)
Oct 12, 2020 48.25 49.05 47.81 48.90 257,540 +0.62(+1.28%)
Oct 09, 2020 49.60 49.60 48.20 48.29 238,380 -0.85(-1.74%)
Oct 08, 2020 49.08 49.75 48.91 49.14 252,259 +0.38(+0.78%)
Oct 07, 2020 49.69 49.95 48.74 48.76 291,365 -0.64(-1.30%)
Oct 06, 2020 50.29 50.55 49.16 49.40 307,020 -0.62(-1.25%)
Oct 05, 2020 50.39 50.76 49.06 50.03 224,252 -0.12(-0.24%)
Oct 02, 2020 47.86 50.34 47.51 50.14 311,300 +1.34(+2.75%)
Oct 01, 2020 47.63 48.88 47.14 48.80 300,657 +1.19(+2.51%)
Sep 30, 2020 47.81 49.04 46.99 47.61 362,764 -0.25(-0.53%)
Sep 29, 2020 48.18 48.19 46.69 47.86 286,658 -0.09(-0.19%)
Sep 28, 2020 47.26 48.19 47.12 47.95 300,147 +1.60(+3.45%)
Sep 25, 2020 45.10 46.42 44.75 46.35 433,221 +0.90(+1.98%)
Sep 24, 2020 44.95 46.44 44.52 45.46 370,644 +0.64(+1.44%)
Sep 23, 2020 46.97 47.53 44.76 44.81 415,479 -2.34(-4.95%)
Sep 22, 2020 46.67 47.68 46.56 47.15 246,416 +0.68(+1.47%)
Sep 21, 2020 47.34 47.93 46.27 46.46 534,336 -2.04(-4.21%)
Sep 18, 2020 49.71 49.71 47.95 48.50 1,271,177 -0.99(-1.99%)
Sep 17, 2020 49.86 50.28 49.22 49.49 242,005 -0.72(-1.44%)
Sep 16, 2020 50.77 51.04 50.11 50.21 408,892 -0.13(-0.26%)
Sep 15, 2020 50.68 51.41 50.29 50.34 225,837 -0.23(-0.46%)
Sep 14, 2020 49.57 51.17 49.43 50.58 503,824 +1.40(+2.84%)
Sep 11, 2020 50.32 50.32 48.59 49.18 231,498 -1.14(-2.27%)
Sep 10, 2020 50.26 50.82 50.04 50.32 336,618 -0.12(-0.23%)
Sep 09, 2020 50.59 51.44 49.63 50.44 305,499 +0.22(+0.43%)
Sep 08, 2020 49.13 50.64 48.64 50.22 404,932 +0.60(+1.20%)
Sep 04, 2020 50.51 50.85 48.98 49.62 261,144 -0.50(-1.01%)
Sep 03, 2020 49.97 50.77 49.28 50.13 319,952 +0.41(+0.83%)
Sep 02, 2020 48.28 49.85 47.91 49.71 373,957 +1.16(+2.40%)
Sep 01, 2020 47.80 48.78 47.32 48.55 197,562 +0.26(+0.53%)
Aug 31, 2020 48.88 48.98 47.98 48.29 305,509 -0.67(-1.38%)
Aug 28, 2020 49.06 49.06 48.35 48.97 288,083 -0.03(-0.06%)
Aug 27, 2020 47.98 49.09 47.98 49.00 285,364 +1.27(+2.67%)
Aug 26, 2020 48.25 48.75 47.51 47.73 203,211 -0.77(-1.58%)
Aug 25, 2020 49.14 49.28 47.88 48.50 199,852 -0.65(-1.33%)
Aug 24, 2020 48.58 49.19 47.71 49.15 240,108 +0.56(+1.15%)
Aug 21, 2020 48.40 48.88 47.84 48.59 251,348 -0.19(-0.38%)
Aug 20, 2020 47.07 48.98 46.91 48.78 422,927 +1.54(+3.27%)
Aug 19, 2020 48.19 48.48 47.07 47.23 264,972 -1.19(-2.47%)
Aug 18, 2020 49.57 49.57 48.09 48.43 302,998 -1.23(-2.48%)
Aug 17, 2020 49.54 49.94 49.08 49.66 190,830 +0.15(+0.30%)
Aug 14, 2020 49.67 50.40 49.29 49.51 179,037 -0.14(-0.28%)
Aug 13, 2020 51.01 52.05 49.45 49.65 258,152 -1.90(-3.69%)
Aug 12, 2020 51.64 51.69 50.68 51.55 228,143 +0.59(+1.16%)
Aug 11, 2020 52.60 54.16 50.65 50.96 497,116 -0.43(-0.85%)
Aug 10, 2020 50.92 51.92 50.23 51.40 461,191 +0.47(+0.91%)
Aug 07, 2020 49.21 51.03 48.89 50.93 439,021 +1.51(+3.06%)
Aug 06, 2020 48.15 49.90 48.15 49.42 334,206 +1.05(+2.17%)
Aug 05, 2020 48.57 48.99 47.81 48.37 399,969 +0.21(+0.43%)
Aug 04, 2020 47.57 48.30 47.38 48.16 400,659 +0.51(+1.07%)
Aug 03, 2020 47.90 47.90 46.56 47.65 310,467 -0.45(-0.94%)
Jul 31, 2020 49.19 49.19 47.22 48.10 499,603 -1.19(-2.42%)
Jul 30, 2020 48.64 49.32 48.10 49.30 233,001 -0.16(-0.33%)
Jul 29, 2020 48.49 49.54 48.38 49.46 276,097 +1.40(+2.91%)
Jul 28, 2020 46.53 48.36 46.42 48.06 249,305 +1.26(+2.69%)
Jul 27, 2020 45.74 46.82 45.15 46.80 216,682 +0.92(+2.00%)
Jul 24, 2020 46.99 47.24 45.77 45.89 175,814 -1.10(-2.34%)
Jul 23, 2020 46.26 47.61 46.26 46.99 430,600 +0.09(+0.20%)
Jul 22, 2020 45.31 47.28 44.88 46.90 282,191 +1.58(+3.49%)
Jul 21, 2020 45.68 46.25 45.18 45.32 323,550 +0.06(+0.14%)
Jul 20, 2020 46.00 46.10 45.00 45.25 397,312 -0.87(-1.88%)
Jul 17, 2020 44.76 46.24 44.42 46.12 403,961 +1.61(+3.61%)
Jul 16, 2020 44.21 44.96 44.07 44.52 435,840 +0.01(+0.02%)
Jul 15, 2020 45.20 45.66 44.04 44.51 475,703 +0.76(+1.74%)
Jul 14, 2020 43.48 44.31 43.17 43.75 286,490 +0.36(+0.82%)
Jul 13, 2020 43.68 44.66 42.89 43.39 296,966 -0.24(-0.55%)
Jul 10, 2020 43.72 44.33 43.06 43.63 682,507 -0.03(-0.07%)
Jul 09, 2020 44.31 44.54 42.80 43.66 432,335 -0.78(-1.75%)
Jul 08, 2020 45.06 45.32 43.61 44.44 472,810 -0.73(-1.61%)
Jul 07, 2020 45.77 45.94 45.07 45.17 291,128 -1.51(-3.24%)
Jul 06, 2020 49.07 49.26 46.65 46.68 358,457 -0.90(-1.89%)
Jul 02, 2020 49.75 49.99 47.46 47.58 279,318 -1.14(-2.34%)
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.