Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.12 51.35 50.64 51.07 403,298 -0.13(-0.26%)
Oct 30, 2017 51.16 51.50 50.69 51.20 607,687 +0.09(+0.18%)
Oct 27, 2017 50.69 51.35 50.53 51.11 382,220 +0.51(+1.01%)
Oct 26, 2017 51.27 51.27 50.58 50.60 205,185 -0.31(-0.62%)
Oct 25, 2017 51.52 51.87 50.80 50.91 251,544 -0.65(-1.26%)
Oct 24, 2017 52.00 52.15 51.28 51.56 240,049 -0.36(-0.68%)
Oct 23, 2017 52.27 52.27 51.63 51.92 240,441 -0.31(-0.59%)
Oct 20, 2017 52.28 52.28 51.87 52.23 253,336 +0.11(+0.22%)
Oct 19, 2017 52.23 52.30 51.95 52.11 179,800 -0.11(-0.21%)
Oct 18, 2017 51.79 52.42 51.74 52.22 192,168 +0.32(+0.62%)
Oct 17, 2017 51.90 52.18 51.58 51.90 174,772 -0.04(-0.08%)
Oct 16, 2017 52.03 52.03 51.52 51.94 209,881 +0.00(+0.00%)
Oct 13, 2017 51.79 51.99 51.42 51.94 311,107 +0.36(+0.69%)
Oct 12, 2017 51.61 51.64 51.21 51.58 227,897 -0.05(-0.09%)
Oct 11, 2017 51.56 51.94 50.95 51.63 322,735 -0.09(-0.18%)
Oct 10, 2017 52.46 52.66 51.48 51.72 596,795 -0.53(-1.01%)
Oct 09, 2017 52.06 52.42 52.02 52.25 94,267 +0.36(+0.70%)
Oct 06, 2017 51.77 52.11 51.45 51.89 219,410 -0.11(-0.22%)
Oct 05, 2017 52.61 52.63 51.93 52.01 220,503 -0.50(-0.94%)
Oct 04, 2017 52.28 52.64 51.95 52.50 208,250 +0.30(+0.57%)
Oct 03, 2017 51.97 52.27 51.70 52.21 183,394 +0.28(+0.54%)
Oct 02, 2017 51.81 52.04 51.66 51.93 309,599 +0.12(+0.23%)
Sep 29, 2017 51.87 52.18 51.45 51.81 329,605 -0.20(-0.39%)
Sep 28, 2017 51.13 52.03 51.09 52.01 541,532 +0.87(+1.70%)
Sep 27, 2017 50.82 51.17 50.56 51.13 513,346 +0.23(+0.44%)
Sep 26, 2017 50.89 51.21 50.56 50.91 317,156 -0.01(-0.01%)
Sep 25, 2017 50.99 51.24 50.72 50.92 604,237 +0.06(+0.12%)
Sep 22, 2017 52.51 52.68 50.85 50.86 653,851 -1.46(-2.80%)
Sep 21, 2017 52.69 52.95 52.31 52.32 329,350 -0.35(-0.67%)
Sep 20, 2017 52.66 52.88 52.27 52.67 250,591 +0.01(+0.01%)
Sep 19, 2017 53.12 53.13 52.43 52.66 278,772 -0.29(-0.55%)
Sep 18, 2017 52.96 53.09 52.64 52.96 257,713 +0.00(+0.00%)
Sep 15, 2017 53.01 53.07 52.46 52.96 583,840 +0.07(+0.13%)
Sep 14, 2017 52.64 52.96 52.31 52.89 239,781 +0.13(+0.24%)
Sep 13, 2017 52.85 53.01 52.56 52.76 213,852 -0.06(-0.11%)
Sep 12, 2017 53.27 53.38 52.58 52.82 266,596 -0.56(-1.05%)
Sep 11, 2017 53.45 53.71 53.25 53.39 279,310 +0.03(+0.06%)
Sep 08, 2017 53.24 53.70 53.08 53.35 225,412 +0.11(+0.20%)
Sep 07, 2017 53.11 53.58 52.93 53.25 247,777 +0.22(+0.41%)
Sep 06, 2017 53.40 53.76 52.94 53.03 387,256 -0.32(-0.60%)
Sep 05, 2017 53.47 53.68 53.21 53.35 439,429 +0.02(+0.04%)
Sep 01, 2017 53.18 53.55 53.00 53.33 258,000 +0.24(+0.46%)
Aug 31, 2017 52.75 53.54 52.71 53.08 463,455 +0.38(+0.72%)
Aug 30, 2017 52.69 52.92 52.45 52.70 192,150 -0.01(-0.01%)
Aug 29, 2017 52.76 53.12 52.64 52.71 296,784 +0.10(+0.19%)
Aug 28, 2017 52.82 53.06 52.42 52.61 311,602 -0.14(-0.26%)
Aug 25, 2017 52.96 53.13 52.60 52.75 185,164 +0.06(+0.11%)
Aug 24, 2017 52.86 53.21 52.64 52.69 276,629 -0.06(-0.11%)
Aug 23, 2017 52.85 53.27 52.64 52.75 222,565 -0.19(-0.35%)
Aug 22, 2017 53.22 53.33 52.72 52.94 178,841 -0.17(-0.31%)
Aug 21, 2017 52.10 53.29 52.10 53.10 247,331 +1.05(+2.01%)
Aug 18, 2017 52.23 52.56 51.95 52.06 272,887 -0.32(-0.62%)
Aug 17, 2017 52.08 52.65 52.08 52.38 369,714 +0.28(+0.55%)
Aug 16, 2017 51.53 52.62 51.28 52.09 415,241 +0.64(+1.24%)
Aug 15, 2017 51.27 51.53 50.55 51.46 274,833 +0.06(+0.12%)
Aug 14, 2017 50.85 51.41 50.66 51.40 244,073 +0.73(+1.44%)
Aug 11, 2017 50.17 50.82 49.99 50.67 633,946 +0.17(+0.34%)
Aug 10, 2017 50.60 50.90 50.31 50.50 349,469 +0.15(+0.29%)
Aug 09, 2017 50.14 50.57 49.40 50.35 337,383 +0.34(+0.67%)
Aug 08, 2017 49.76 50.08 49.70 50.02 221,785 +0.12(+0.24%)
Aug 07, 2017 50.11 50.31 49.75 49.90 176,168 -0.22(-0.44%)
Aug 04, 2017 50.39 50.57 50.03 50.12 190,376 -0.26(-0.53%)
Aug 03, 2017 50.14 50.63 50.11 50.38 207,035 +0.20(+0.40%)
Aug 02, 2017 50.61 50.71 50.06 50.18 239,269 -0.43(-0.85%)
Aug 01, 2017 51.27 51.42 50.32 50.61 266,237 -0.53(-1.04%)
Jul 31, 2017 50.78 51.15 50.22 51.14 235,398 +0.46(+0.90%)
Jul 28, 2017 50.85 50.87 50.37 50.68 297,173 -0.11(-0.21%)
Jul 27, 2017 51.00 51.33 51.00 50.79 202,680 -0.39(-0.76%)
Jul 26, 2017 51.09 51.45 51.05 51.18 206,845 +0.03(+0.05%)
Jul 25, 2017 50.72 51.17 50.48 51.15 210,588 +0.26(+0.52%)
Jul 24, 2017 50.98 51.01 50.51 50.89 189,720 -0.09(-0.17%)
Jul 21, 2017 51.16 51.31 50.76 50.98 307,060 +0.12(+0.23%)
Jul 20, 2017 51.04 51.21 50.75 50.86 304,132 -0.12(-0.23%)
Jul 19, 2017 51.09 51.19 50.84 50.98 290,474 -0.01(-0.03%)
Jul 18, 2017 51.44 51.44 50.87 50.99 486,501 -0.50(-0.96%)
Jul 17, 2017 51.34 51.60 51.10 51.49 276,374 +0.17(+0.34%)
Jul 14, 2017 51.33 51.49 51.08 51.31 256,877 +0.34(+0.68%)
Jul 13, 2017 51.44 51.44 50.91 50.97 218,015 -0.46(-0.89%)
Jul 12, 2017 51.43 51.69 50.96 51.43 242,946 +0.50(+0.99%)
Jul 11, 2017 51.05 51.26 50.77 50.92 688,584 -0.03(-0.06%)
Jul 10, 2017 51.45 51.55 50.88 50.96 358,636 -0.37(-0.72%)
Jul 07, 2017 51.50 51.68 50.86 51.33 411,379 -0.09(-0.18%)
Jul 06, 2017 52.96 53.29 51.33 51.42 673,236 -1.83(-3.43%)
Jul 05, 2017 53.25 53.53 52.66 53.25 764,575 -0.19(-0.35%)
Jul 03, 2017 52.65 53.52 52.33 53.43 313,374 +1.00(+1.91%)
Jun 30, 2017 52.19 52.56 52.02 52.43 529,608 +0.30(+0.57%)
Jun 29, 2017 52.29 52.49 51.49 52.13 663,956 -0.39(-0.74%)
Jun 28, 2017 51.81 52.73 51.72 52.53 503,591 +0.69(+1.33%)
Jun 27, 2017 51.70 51.98 51.56 51.84 449,447 +0.00(+0.00%)
Jun 26, 2017 51.67 52.15 51.29 51.84 311,516 +0.44(+0.87%)
Jun 23, 2017 51.40 51.90 51.32 51.39 1,018,588 +0.04(+0.08%)
Jun 22, 2017 51.29 51.67 51.01 51.35 297,480 +0.04(+0.08%)
Jun 21, 2017 51.30 51.49 51.02 51.31 237,508 +0.08(+0.15%)
Jun 20, 2017 51.07 51.28 50.81 51.23 164,489 +0.26(+0.51%)
Jun 19, 2017 51.11 51.13 50.66 50.97 171,954 -0.08(-0.15%)
Jun 16, 2017 50.21 51.05 50.21 51.05 543,056 +0.43(+0.85%)
Jun 15, 2017 50.53 50.90 50.48 50.62 214,609 -0.28(-0.55%)
Jun 14, 2017 51.03 51.30 50.63 50.90 291,927 +0.15(+0.30%)
Jun 13, 2017 50.55 50.75 50.19 50.75 179,782 +0.00(+0.00%)
Jun 12, 2017 50.08 50.80 50.08 50.75 204,919 +0.60(+1.20%)
Jun 09, 2017 49.38 50.43 49.36 50.15 272,893 +0.56(+1.12%)
Jun 08, 2017 49.64 49.68 49.10 49.59 264,474 -0.12(-0.24%)
Jun 07, 2017 49.74 50.09 49.57 49.71 188,373 -0.03(-0.07%)
Jun 06, 2017 50.18 50.24 49.72 49.74 170,279 -0.35(-0.69%)
Jun 05, 2017 50.38 50.43 50.04 50.09 187,937 -0.36(-0.71%)
Jun 02, 2017 50.04 50.59 50.04 50.45 259,532 +0.60(+1.21%)
Jun 01, 2017 49.34 49.95 49.20 49.85 207,913 +0.45(+0.91%)
May 31, 2017 49.25 49.65 49.17 49.40 253,374 +0.17(+0.35%)
May 30, 2017 49.37 49.76 49.06 49.23 335,767 -0.09(-0.17%)
May 26, 2017 49.64 49.77 49.12 49.31 149,678 -0.37(-0.75%)
May 25, 2017 49.93 50.30 49.62 49.68 223,820 -0.25(-0.50%)
May 24, 2017 50.12 50.44 49.83 49.93 216,366 -0.03(-0.05%)
May 23, 2017 50.01 50.33 49.81 49.96 191,537 +0.10(+0.21%)
May 22, 2017 49.35 50.16 49.34 49.85 286,287 -0.12(-0.25%)
May 19, 2017 49.80 50.33 49.60 49.98 287,847 +0.11(+0.22%)
May 18, 2017 49.77 50.03 49.36 49.87 295,231 +0.25(+0.50%)
May 17, 2017 49.12 50.04 48.85 49.62 299,960 +0.47(+0.96%)
May 16, 2017 49.59 49.59 48.93 49.15 175,009 -0.49(-0.99%)
May 15, 2017 49.34 50.16 49.34 49.64 405,213 +0.37(+0.74%)
May 12, 2017 48.87 49.28 48.59 49.27 265,622 +0.39(+0.79%)
May 11, 2017 48.19 48.94 47.84 48.89 388,145 +0.54(+1.11%)
May 10, 2017 47.52 48.54 47.28 48.35 352,168 +0.98(+2.07%)
May 09, 2017 47.13 47.72 46.68 47.37 373,515 +0.19(+0.40%)
May 08, 2017 47.80 47.83 46.92 47.18 295,917 -0.48(-1.02%)
May 05, 2017 47.39 47.68 47.12 47.66 230,802 +0.44(+0.94%)
May 04, 2017 46.96 47.42 46.48 47.22 410,999 +0.01(+0.01%)
May 03, 2017 47.72 47.87 46.87 47.21 261,913 -0.41(-0.85%)
May 02, 2017 48.11 48.11 47.34 47.62 254,039 -0.46(-0.95%)
May 01, 2017 47.99 48.27 47.56 48.08 177,681 +0.22(+0.45%)
Apr 28, 2017 48.76 48.76 47.68 47.86 262,248 -0.90(-1.85%)
Apr 27, 2017 48.81 49.29 48.70 48.76 157,684 +0.01(+0.01%)
Apr 26, 2017 48.60 49.19 48.43 48.76 274,484 -0.01(-0.01%)
Apr 25, 2017 49.25 48.67 48.76 274,234 -0.08(-0.16%)
Apr 24, 2017 49.54 49.80 48.19 48.84 239,214 -0.56(-1.13%)
Apr 21, 2017 49.53 49.67 49.33 49.40 248,375 -0.22(-0.44%)
Apr 20, 2017 49.47 49.63 49.15 49.61 233,076 +0.24(+0.48%)
Apr 19, 2017 49.21 49.54 49.09 49.38 266,833 +0.17(+0.35%)
Apr 18, 2017 49.08 49.31 48.79 49.21 201,730 +0.14(+0.29%)
Apr 17, 2017 48.75 49.09 48.64 49.06 157,092 +0.54(+1.11%)
Apr 13, 2017 48.59 48.89 48.40 48.53 194,330 -0.09(-0.19%)
Apr 12, 2017 48.85 49.12 48.42 48.62 233,331 -0.32(-0.65%)
Apr 11, 2017 48.50 49.09 48.35 48.94 224,499 +0.37(+0.77%)
Apr 10, 2017 48.15 48.63 48.07 48.57 182,933 +0.42(+0.87%)
Apr 07, 2017 48.11 48.59 48.10 48.15 267,686 +0.16(+0.33%)
Apr 06, 2017 47.80 48.12 47.62 47.99 308,804 +0.20(+0.41%)
Apr 05, 2017 47.57 48.08 47.51 47.79 269,731 +0.31(+0.65%)
Apr 04, 2017 47.59 47.84 47.36 47.49 273,760 -0.12(-0.26%)
Apr 03, 2017 47.49 47.72 47.26 47.61 322,724 +0.10(+0.22%)
Mar 31, 2017 47.23 47.60 47.03 47.51 370,045 +0.41(+0.86%)
Mar 30, 2017 47.23 47.35 46.77 47.10 302,708 -0.14(-0.29%)
Mar 29, 2017 45.95 47.35 45.89 47.24 803,398 +1.35(+2.94%)
Mar 28, 2017 46.34 46.62 45.75 45.89 612,227 -0.35(-0.75%)
Mar 27, 2017 46.45 47.03 46.12 46.24 1,032,262 -0.19(-0.42%)
Mar 24, 2017 46.37 46.63 46.22 46.43 410,002 +0.06(+0.14%)
Mar 23, 2017 45.90 46.85 45.74 46.37 351,684 +0.43(+0.94%)
Mar 22, 2017 45.82 45.99 45.36 45.94 415,370 +0.32(+0.69%)
Mar 21, 2017 45.83 46.00 45.60 45.62 391,924 -0.12(-0.25%)
Mar 20, 2017 45.99 46.14 45.61 45.74 265,625 -0.14(-0.31%)
Mar 17, 2017 45.59 46.11 45.28 45.88 299,346 +0.26(+0.58%)
Mar 16, 2017 45.46 45.84 45.17 45.61 291,471 +0.01(+0.03%)
Mar 15, 2017 44.81 45.80 44.76 45.60 233,430 +0.88(+1.96%)
Mar 14, 2017 44.80 44.96 44.56 44.72 141,640 -0.19(-0.43%)
Mar 13, 2017 44.83 45.14 44.50 44.92 354,866 +0.06(+0.13%)
Mar 10, 2017 45.22 45.54 44.74 44.86 358,325 -0.01(-0.03%)
Mar 09, 2017 45.55 45.96 44.68 44.87 389,037 -0.70(-1.54%)
Mar 08, 2017 46.53 46.60 45.57 45.57 383,661 -1.10(-2.35%)
Mar 07, 2017 47.34 47.46 46.65 46.67 534,066 -0.82(-1.73%)
Mar 06, 2017 47.76 47.93 47.17 47.49 344,762 -0.55(-1.16%)
Mar 03, 2017 48.05 48.07 47.45 48.05 217,853 -0.05(-0.09%)
Mar 02, 2017 48.32 48.34 47.87 48.09 288,836 -0.43(-0.88%)
Mar 01, 2017 48.64 49.00 48.23 48.52 410,681 -0.35(-0.71%)
Feb 28, 2017 48.46 49.01 48.09 48.87 1,011,079 +0.46(+0.96%)
Feb 27, 2017 48.50 48.72 48.16 48.40 668,133 -0.12(-0.24%)
Feb 24, 2017 48.14 48.57 47.94 48.52 626,097 +0.31(+0.64%)
Feb 23, 2017 48.57 48.57 47.60 48.21 490,626 -0.05(-0.11%)
Feb 22, 2017 48.10 48.63 47.88 48.26 451,804 +0.16(+0.34%)
Feb 21, 2017 47.96 48.27 47.21 48.10 374,079 +0.14(+0.30%)
Feb 17, 2017 47.96 47.96 47.96 0 +0.21(+0.45%)
Feb 16, 2017 47.33 48.08 47.33 47.74 196,739 +0.53(+1.12%)
Feb 15, 2017 46.83 47.32 46.52 47.21 286,683 +0.10(+0.22%)
Feb 14, 2017 47.79 47.79 46.92 47.11 423,867 -0.77(-1.62%)
Feb 13, 2017 48.16 48.18 47.56 47.89 644,085 -0.14(-0.28%)
Feb 10, 2017 47.74 48.15 47.58 48.02 328,747 +0.34(+0.70%)
Feb 09, 2017 48.46 48.90 47.63 47.69 385,901 -0.99(-2.03%)
Feb 08, 2017 48.53 48.97 48.13 48.67 327,264 +0.34(+0.71%)
Feb 07, 2017 48.13 48.61 48.07 48.33 305,493 +0.31(+0.65%)
Feb 06, 2017 47.95 48.22 47.70 48.02 161,584 +0.03(+0.07%)
Feb 03, 2017 47.90 48.16 47.53 47.99 200,169 +0.43(+0.90%)
Feb 02, 2017 46.90 47.65 46.67 47.56 267,963 +0.90(+1.94%)
Feb 01, 2017 47.79 48.22 46.58 46.66 278,959 -1.09(-2.28%)
Jan 31, 2017 47.42 48.43 47.28 47.75 291,383 +0.35(+0.74%)
Jan 30, 2017 47.24 47.66 46.92 47.40 257,093 -0.08(-0.16%)
Jan 27, 2017 47.98 47.98 47.18 47.48 193,105 -0.30(-0.63%)
Jan 26, 2017 48.59 48.84 47.68 47.78 252,575 -0.77(-1.59%)
Jan 25, 2017 48.75 48.90 48.50 48.56 227,353 -0.19(-0.38%)
Jan 24, 2017 48.69 48.88 48.25 48.74 218,359 +0.07(+0.15%)
Jan 23, 2017 48.41 48.76 48.18 48.67 297,623 +0.39(+0.80%)
Jan 20, 2017 47.54 48.39 47.54 48.29 269,930 +0.64(+1.34%)
Jan 19, 2017 48.10 48.28 47.47 47.65 137,661 -0.57(-1.19%)
Jan 18, 2017 48.36 48.61 48.09 48.22 175,716 -0.13(-0.27%)
Jan 17, 2017 47.55 48.36 47.55 48.35 273,726 +0.88(+1.86%)
Jan 13, 2017 47.47 47.47 47.47 0 -0.23(-0.49%)
Jan 12, 2017 47.20 48.07 46.63 47.70 345,777 +0.71(+1.51%)
Jan 11, 2017 46.96 47.83 46.88 46.99 367,484 +0.08(+0.18%)
Jan 10, 2017 47.34 47.77 46.88 46.90 401,641 -0.54(-1.13%)
Jan 09, 2017 48.34 48.34 47.42 47.44 300,074 -0.61(-1.26%)
Jan 06, 2017 48.69 48.80 48.03 48.05 288,000 -0.80(-1.64%)
Jan 05, 2017 48.82 49.06 48.05 48.85 303,440 -0.12(-0.25%)
Jan 04, 2017 48.28 49.00 48.08 48.97 366,288 +0.85(+1.76%)
Jan 03, 2017 48.11 48.16 47.58 48.12 258,187 +0.26(+0.54%)
Dec 30, 2016 47.87 47.87 47.87 0 +0.69(+1.46%)
Dec 29, 2016 46.60 47.30 46.25 47.18 229,188 +0.62(+1.33%)
Dec 28, 2016 46.76 47.29 46.32 46.56 191,498 -0.12(-0.25%)
Dec 27, 2016 46.58 46.82 46.42 46.67 127,876 +0.04(+0.10%)
Dec 23, 2016 46.63 46.63 46.63 0 +0.35(+0.76%)
Dec 22, 2016 46.33 46.43 45.77 46.28 136,368 -0.02(-0.04%)
Dec 21, 2016 47.58 48.00 46.30 46.30 346,337 -1.33(-2.78%)
Dec 20, 2016 47.08 47.64 46.96 47.62 276,452 +0.45(+0.95%)
Dec 19, 2016 46.98 47.58 46.87 47.18 313,001 +0.42(+0.90%)
Dec 16, 2016 45.84 47.00 45.84 46.75 697,060 +1.13(+2.49%)
Dec 15, 2016 45.73 46.45 45.44 45.62 389,633 -0.24(-0.53%)
Dec 14, 2016 47.43 47.63 45.83 45.86 330,673 -1.52(-3.22%)
Dec 13, 2016 47.63 47.69 47.02 47.39 342,985 +0.01(+0.01%)
Dec 12, 2016 46.67 47.59 46.49 47.38 249,364 +0.40(+0.84%)
Dec 09, 2016 47.09 47.77 46.89 46.98 342,410 -0.01(-0.01%)
Dec 08, 2016 46.05 47.33 45.90 46.99 528,767 +0.55(+1.19%)
Dec 07, 2016 45.73 46.59 45.68 46.44 556,117 +0.86(+1.89%)
Dec 06, 2016 45.50 46.17 45.14 45.58 454,248 +0.17(+0.36%)
Dec 05, 2016 45.19 45.54 44.64 45.41 273,912 +0.50(+1.12%)
Dec 02, 2016 44.49 45.59 44.49 44.91 320,933 +0.70(+1.59%)
Dec 01, 2016 44.81 45.07 43.82 44.21 462,274 -0.90(-1.99%)
Nov 30, 2016 46.05 46.05 44.89 45.10 598,098 -1.22(-2.64%)
Nov 29, 2016 45.88 46.59 45.88 46.33 226,707 +0.52(+1.13%)
Nov 28, 2016 45.90 46.50 45.65 45.81 487,914 +0.07(+0.15%)
Nov 25, 2016 45.72 46.22 45.37 45.74 87,374 +0.01(+0.01%)
Nov 23, 2016 45.73 45.73 45.73 0 +0.04(+0.08%)
Nov 22, 2016 45.09 45.79 44.75 45.70 329,754 +0.98(+2.20%)
Nov 21, 2016 44.93 45.44 44.54 44.72 339,115 -0.09(-0.20%)
Nov 18, 2016 44.32 44.88 44.22 44.80 420,084 +0.66(+1.50%)
Nov 17, 2016 44.82 45.05 44.05 44.14 229,288 -0.64(-1.42%)
Nov 16, 2016 44.31 44.83 44.11 44.78 214,527 +0.39(+0.88%)
Nov 15, 2016 45.31 45.65 44.06 44.39 350,492 -0.82(-1.80%)
Nov 14, 2016 43.19 45.27 42.92 45.21 448,775 +1.80(+4.14%)
Nov 11, 2016 43.11 43.98 43.01 43.41 667,822 +0.27(+0.62%)
Nov 10, 2016 44.61 44.61 42.27 43.14 772,806 -1.47(-3.30%)
Nov 09, 2016 44.73 45.25 43.71 44.61 454,265 -1.20(-2.62%)
Nov 08, 2016 46.34 46.34 45.45 45.81 393,803 -0.71(-1.52%)
Nov 07, 2016 46.42 48.76 45.94 46.52 435,734 +0.57(+1.25%)
Nov 04, 2016 45.75 46.42 45.26 45.95 284,879 +0.52(+1.14%)
Nov 03, 2016 45.94 46.02 45.28 45.43 347,899 -0.49(-1.07%)
Nov 02, 2016 46.97 47.20 45.90 45.92 380,451 -0.98(-2.09%)
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.