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, 2016 47.58 48.46 46.94 48.29 554,960 +0.91(+1.91%)
Oct 28, 2016 47.53 47.90 46.84 47.39 450,946 -0.03(-0.05%)
Oct 27, 2016 49.02 48.81 47.27 47.41 351,462 -1.61(-3.28%)
Oct 26, 2016 49.81 49.81 48.72 49.02 217,596 -0.93(-1.86%)
Oct 25, 2016 50.00 50.02 49.60 49.95 266,912 -0.05(-0.10%)
Oct 24, 2016 49.92 50.41 49.57 50.00 244,117 +0.31(+0.63%)
Oct 21, 2016 49.22 50.04 49.22 49.69 223,494 +0.14(+0.28%)
Oct 20, 2016 49.58 49.92 49.32 49.55 196,289 -0.12(-0.24%)
Oct 19, 2016 49.73 50.24 49.59 49.67 393,957 -0.20(-0.41%)
Oct 18, 2016 49.59 50.23 49.35 49.87 412,171 +0.57(+1.16%)
Oct 17, 2016 49.12 49.67 48.97 49.30 151,841 +0.32(+0.65%)
Oct 14, 2016 49.46 50.01 48.95 48.98 228,380 -0.39(-0.79%)
Oct 13, 2016 48.70 49.80 48.56 49.37 421,778 +0.75(+1.53%)
Oct 12, 2016 47.86 48.65 47.70 48.62 366,824 +0.92(+1.92%)
Oct 11, 2016 48.08 48.38 47.47 47.70 211,247 -0.36(-0.76%)
Oct 10, 2016 47.90 48.40 47.86 48.07 276,152 +0.26(+0.55%)
Oct 07, 2016 47.81 48.36 47.42 47.81 342,182 +0.24(+0.51%)
Oct 06, 2016 47.46 47.82 46.82 47.56 722,826 -0.13(-0.28%)
Oct 05, 2016 49.09 49.09 47.64 47.70 384,059 -1.12(-2.30%)
Oct 04, 2016 49.40 49.41 48.45 48.82 297,024 -0.60(-1.21%)
Oct 03, 2016 49.90 50.39 49.16 49.42 276,907 -0.61(-1.21%)
Sep 30, 2016 50.74 51.11 50.01 50.02 291,211 -0.61(-1.21%)
Sep 29, 2016 51.11 51.14 50.30 50.64 354,006 -0.61(-1.19%)
Sep 28, 2016 50.12 51.25 50.12 51.25 401,481 +1.12(+2.24%)
Sep 27, 2016 50.92 50.92 49.96 50.13 324,652 -0.60(-1.18%)
Sep 26, 2016 50.89 51.12 50.67 50.73 331,610 -0.19(-0.37%)
Sep 23, 2016 50.59 51.01 50.16 50.91 600,600 +0.03(+0.05%)
Sep 22, 2016 50.68 51.23 50.65 50.89 356,668 +0.61(+1.20%)
Sep 21, 2016 49.48 50.32 49.04 50.28 473,361 +1.03(+2.09%)
Sep 20, 2016 49.97 49.97 49.26 49.26 617,166 -0.31(-0.62%)
Sep 19, 2016 49.38 49.65 49.29 49.57 416,344 +0.41(+0.83%)
Sep 16, 2016 49.11 49.18 48.73 49.16 1,409,276 +0.06(+0.12%)
Sep 15, 2016 48.90 49.43 48.68 49.10 315,382 +0.15(+0.31%)
Sep 14, 2016 49.39 49.74 48.72 48.95 381,057 +0.54(+1.12%)
Sep 13, 2016 49.23 49.62 48.19 48.41 438,700 -1.07(-2.15%)
Sep 12, 2016 48.63 49.92 48.63 49.47 594,101 +0.69(+1.41%)
Sep 09, 2016 50.58 50.65 48.68 48.78 682,845 -2.47(-4.82%)
Sep 08, 2016 51.66 51.75 51.18 51.25 522,594 -0.62(-1.20%)
Sep 07, 2016 51.90 52.01 51.48 51.88 540,757 -0.04(-0.08%)
Sep 06, 2016 50.89 51.92 50.74 51.92 698,821 +1.08(+2.13%)
Sep 02, 2016 50.40 50.84 50.84 50.84 540,457 +0.55(+1.10%)
Sep 01, 2016 50.74 50.78 50.06 50.28 441,329 -0.31(-0.61%)
Aug 31, 2016 50.74 51.06 50.43 50.59 715,399 -0.28(-0.55%)
Aug 30, 2016 50.89 50.96 50.35 50.87 323,471 +0.03(+0.05%)
Aug 29, 2016 50.69 51.31 50.47 50.85 250,455 +0.40(+0.80%)
Aug 26, 2016 51.58 51.88 50.09 50.44 546,560 -1.10(-2.13%)
Aug 25, 2016 51.01 51.72 50.95 51.54 398,824 +0.49(+0.95%)
Aug 24, 2016 51.17 51.17 50.65 51.05 296,878 -0.09(-0.17%)
Aug 23, 2016 50.96 51.27 50.55 51.14 272,091 +0.40(+0.79%)
Aug 22, 2016 50.30 50.74 50.16 50.74 466,392 +0.54(+1.08%)
Aug 19, 2016 50.26 50.26 49.81 50.20 400,343 -0.06(-0.13%)
Aug 18, 2016 50.25 50.28 49.89 50.26 337,209 +0.11(+0.21%)
Aug 17, 2016 49.79 50.16 49.35 50.15 272,634 +0.58(+1.17%)
Aug 16, 2016 49.89 49.94 49.45 49.57 282,926 -0.51(-1.02%)
Aug 15, 2016 50.18 50.50 50.03 50.08 267,986 -0.06(-0.13%)
Aug 12, 2016 49.75 50.69 49.74 50.15 344,883 +0.59(+1.20%)
Aug 11, 2016 50.18 50.33 49.30 49.55 320,377 -0.60(-1.19%)
Aug 10, 2016 49.99 50.42 49.95 50.15 328,796 +0.33(+0.66%)
Aug 09, 2016 49.52 49.88 48.91 49.82 194,616 +0.37(+0.74%)
Aug 08, 2016 49.66 49.66 49.18 49.46 240,235 -0.06(-0.13%)
Aug 05, 2016 49.33 49.78 49.06 49.52 253,592 +0.36(+0.73%)
Aug 04, 2016 48.97 49.55 48.73 49.16 372,084 +0.45(+0.93%)
Aug 03, 2016 49.23 49.23 48.61 48.71 462,097 -0.42(-0.86%)
Aug 02, 2016 49.45 49.58 49.01 49.13 314,356 -0.44(-0.89%)
Aug 01, 2016 49.45 49.77 49.14 49.57 193,647 +0.06(+0.11%)
Jul 29, 2016 49.19 49.83 49.10 49.52 476,238 +0.29(+0.59%)
Jul 28, 2016 48.27 49.30 48.17 49.23 269,644 +0.90(+1.86%)
Jul 27, 2016 48.51 48.60 47.97 48.32 217,244 -0.24(-0.49%)
Jul 26, 2016 48.75 48.80 48.41 48.56 286,607 -0.08(-0.16%)
Jul 25, 2016 48.96 49.07 48.43 48.64 225,549 -0.23(-0.46%)
Jul 22, 2016 48.48 49.12 48.09 48.87 281,831 +0.29(+0.60%)
Jul 21, 2016 48.29 48.70 48.19 48.58 271,556 +0.16(+0.34%)
Jul 20, 2016 48.37 48.58 48.05 48.41 380,885 +0.13(+0.27%)
Jul 19, 2016 47.92 48.28 47.73 48.28 626,129 +0.37(+0.76%)
Jul 18, 2016 48.48 48.72 47.90 47.91 724,960 -0.55(-1.14%)
Jul 15, 2016 48.17 48.59 48.08 48.47 200,970 +0.31(+0.64%)
Jul 14, 2016 48.80 48.89 48.03 48.16 301,965 -0.78(-1.58%)
Jul 13, 2016 48.80 48.97 48.26 48.94 382,506 +0.39(+0.80%)
Jul 12, 2016 48.39 48.72 48.04 48.54 437,013 +0.02(+0.04%)
Jul 11, 2016 48.06 48.78 47.62 48.53 753,630 +0.45(+0.93%)
Jul 08, 2016 47.52 48.11 47.25 48.08 447,359 +0.82(+1.73%)
Jul 07, 2016 47.99 48.05 47.17 47.26 302,648 -0.79(-1.65%)
Jul 06, 2016 48.12 48.36 48.03 48.05 280,736 -0.18(-0.38%)
Jul 05, 2016 47.82 48.26 47.57 48.24 235,724 +0.42(+0.87%)
Jul 01, 2016 47.47 47.82 47.82 47.82 337,032 +0.50(+1.05%)
Jun 30, 2016 46.93 47.33 46.40 47.32 452,554 +0.43(+0.91%)
Jun 29, 2016 46.50 46.96 46.14 46.89 366,309 +0.42(+0.89%)
Jun 28, 2016 46.11 46.56 46.11 46.48 388,104 +0.49(+1.06%)
Jun 27, 2016 45.26 46.11 44.67 45.99 558,607 +0.68(+1.51%)
Jun 24, 2016 43.70 45.59 43.70 45.31 1,769,723 +0.71(+1.59%)
Jun 23, 2016 44.59 44.80 44.44 44.60 362,535 +0.24(+0.53%)
Jun 22, 2016 44.80 44.80 44.23 44.36 280,237 -0.37(-0.82%)
Jun 21, 2016 44.49 44.85 44.32 44.73 347,729 +0.34(+0.76%)
Jun 20, 2016 44.59 44.93 44.36 44.39 271,109 +0.01(+0.01%)
Jun 17, 2016 44.46 44.62 44.09 44.39 593,979 -0.24(-0.53%)
Jun 16, 2016 44.26 44.62 44.09 44.62 291,463 +0.29(+0.65%)
Jun 15, 2016 44.23 44.50 44.20 44.34 318,126 +0.14(+0.31%)
Jun 14, 2016 44.37 44.53 43.93 44.20 231,441 -0.19(-0.42%)
Jun 13, 2016 44.52 45.08 44.27 44.39 361,709 -0.15(-0.34%)
Jun 10, 2016 44.21 44.60 44.19 44.54 250,045 +0.11(+0.24%)
Jun 09, 2016 44.10 44.50 43.89 44.43 276,283 +0.28(+0.63%)
Jun 08, 2016 43.80 44.20 43.51 44.15 356,469 +0.39(+0.88%)
Jun 07, 2016 43.80 44.03 43.63 43.76 311,271 +0.16(+0.37%)
Jun 06, 2016 44.14 44.31 43.44 43.60 248,537 -0.55(-1.24%)
Jun 03, 2016 44.13 44.17 43.70 44.15 234,319 +0.44(+1.00%)
Jun 02, 2016 43.37 43.72 43.33 43.71 380,677 +0.21(+0.47%)
Jun 01, 2016 43.30 43.63 43.12 43.51 248,902 +0.04(+0.09%)
May 31, 2016 43.48 43.59 43.04 43.47 909,793 +0.00(+0.00%)
May 27, 2016 43.20 43.47 43.47 43.47 325,285 +0.29(+0.68%)
May 26, 2016 42.81 43.29 42.74 43.18 226,853 +0.39(+0.92%)
May 25, 2016 42.81 43.05 42.34 42.79 266,255 +0.01(+0.03%)
May 24, 2016 42.29 42.87 42.17 42.77 330,981 +0.76(+1.81%)
May 23, 2016 41.85 42.27 41.29 42.01 279,048 +0.29(+0.69%)
May 20, 2016 41.50 41.84 41.31 41.73 331,752 +0.45(+1.09%)
May 19, 2016 41.84 41.89 41.05 41.28 329,632 -0.63(-1.51%)
May 18, 2016 42.44 42.61 41.52 41.91 407,390 -0.51(-1.20%)
May 17, 2016 43.01 43.10 41.93 42.43 352,085 -0.75(-1.74%)
May 16, 2016 43.12 43.43 42.85 43.18 444,314 +0.08(+0.19%)
May 13, 2016 43.14 43.28 42.71 43.10 454,445 -0.05(-0.12%)
May 12, 2016 43.14 43.37 42.85 43.15 350,654 +0.11(+0.25%)
May 11, 2016 44.14 44.39 42.91 43.04 393,916 -1.07(-2.43%)
May 10, 2016 44.51 44.60 43.60 44.11 452,704 -0.28(-0.63%)
May 09, 2016 43.59 44.67 43.54 44.39 509,679 +0.90(+2.06%)
May 06, 2016 42.95 43.51 42.04 43.50 1,072,558 -0.06(-0.13%)
May 05, 2016 43.92 43.92 43.37 43.55 407,177 -0.43(-0.98%)
May 04, 2016 43.17 44.08 42.72 43.98 315,326 +0.66(+1.52%)
May 03, 2016 42.94 43.38 42.66 43.32 280,029 +0.28(+0.65%)
May 02, 2016 42.60 43.11 42.60 43.04 159,184 +0.65(+1.54%)
Apr 29, 2016 42.79 42.99 42.12 42.39 251,526 -0.54(-1.26%)
Apr 28, 2016 42.60 43.09 42.42 42.93 227,357 +0.08(+0.19%)
Apr 27, 2016 42.82 42.93 42.14 42.85 183,162 -0.02(-0.04%)
Apr 26, 2016 42.37 42.88 42.37 42.87 280,349 +0.50(+1.19%)
Apr 25, 2016 41.74 42.37 41.67 42.36 354,662 +0.67(+1.61%)
Apr 22, 2016 41.56 41.76 41.23 41.69 308,923 +0.29(+0.69%)
Apr 21, 2016 42.08 42.16 41.36 41.40 412,309 -0.60(-1.42%)
Apr 20, 2016 42.77 42.86 41.87 42.00 290,018 -0.85(-1.98%)
Apr 19, 2016 42.94 43.11 42.55 42.85 220,821 +0.11(+0.25%)
Apr 18, 2016 42.61 42.79 42.39 42.74 277,899 +0.11(+0.26%)
Apr 15, 2016 42.02 42.69 42.02 42.63 386,988 +0.65(+1.56%)
Apr 14, 2016 42.03 42.19 41.52 41.98 296,242 +0.05(+0.12%)
Apr 13, 2016 41.73 41.98 41.09 41.93 327,502 +0.34(+0.82%)
Apr 12, 2016 41.46 41.78 41.41 41.59 293,945 +0.17(+0.42%)
Apr 11, 2016 41.02 41.59 41.00 41.41 298,968 +0.56(+1.37%)
Apr 08, 2016 41.04 41.32 40.68 40.85 310,166 +0.07(+0.18%)
Apr 07, 2016 40.53 41.17 40.51 40.78 325,463 +0.17(+0.43%)
Apr 06, 2016 41.14 41.35 40.49 40.60 267,307 -0.60(-1.45%)
Apr 05, 2016 40.88 41.39 40.78 41.20 233,440 +0.11(+0.26%)
Apr 04, 2016 41.45 41.50 40.87 41.09 248,306 -0.21(-0.50%)
Apr 01, 2016 41.33 41.48 40.79 41.30 278,854 -0.11(-0.27%)
Mar 31, 2016 40.70 41.54 40.60 41.41 378,866 +0.67(+1.65%)
Mar 30, 2016 41.70 41.87 40.73 40.74 362,337 -0.93(-2.23%)
Mar 29, 2016 40.18 41.75 40.11 41.67 483,676 +1.46(+3.64%)
Mar 28, 2016 40.07 40.24 39.90 40.20 375,995 +0.17(+0.43%)
Mar 24, 2016 39.72 40.03 40.03 40.03 368,745 +0.15(+0.38%)
Mar 23, 2016 39.51 39.98 39.22 39.88 416,876 +0.37(+0.93%)
Mar 22, 2016 39.14 39.53 39.08 39.51 475,685 +0.19(+0.48%)
Mar 21, 2016 40.17 40.44 39.25 39.32 450,355 -0.94(-2.33%)
Mar 18, 2016 40.42 40.56 39.93 40.26 554,180 +0.02(+0.05%)
Mar 17, 2016 39.68 40.30 39.49 40.24 342,110 +0.66(+1.66%)
Mar 16, 2016 39.15 39.78 38.78 39.58 438,613 +0.33(+0.83%)
Mar 15, 2016 38.97 39.31 38.74 39.26 434,849 +0.14(+0.35%)
Mar 14, 2016 39.48 39.67 38.95 39.12 786,543 -0.39(-0.98%)
Mar 11, 2016 39.80 39.91 39.37 39.51 496,790 +0.77(+1.98%)
Mar 10, 2016 39.37 39.62 38.44 38.74 300,755 -0.52(-1.33%)
Mar 09, 2016 39.17 39.44 39.04 39.26 417,827 +0.20(+0.50%)
Mar 08, 2016 39.77 40.13 39.02 39.07 436,110 -0.74(-1.85%)
Mar 07, 2016 39.37 39.91 39.20 39.80 491,444 +0.33(+0.82%)
Mar 04, 2016 39.18 39.48 38.83 39.48 330,364 +0.29(+0.74%)
Mar 03, 2016 39.29 39.44 38.76 39.19 433,590 -0.17(-0.44%)
Mar 02, 2016 39.13 39.42 39.03 39.36 751,382 +0.12(+0.30%)
Mar 01, 2016 38.80 39.26 38.63 39.25 759,425 +0.62(+1.61%)
Feb 29, 2016 38.67 39.03 38.45 38.63 774,396 -0.04(-0.11%)
Feb 26, 2016 38.47 39.10 38.21 38.67 698,522 +0.21(+0.56%)
Feb 25, 2016 37.43 38.52 37.30 38.45 324,198 +1.23(+3.30%)
Feb 24, 2016 37.02 37.29 36.84 37.23 346,666 +0.14(+0.36%)
Feb 23, 2016 37.07 37.75 36.99 37.09 365,913 -0.07(-0.18%)
Feb 22, 2016 36.91 37.47 36.91 37.16 658,432 +0.47(+1.27%)
Feb 19, 2016 36.01 36.94 35.75 36.69 430,647 +0.63(+1.75%)
Feb 18, 2016 37.17 37.37 35.90 36.06 705,478 +0.72(+2.05%)
Feb 17, 2016 35.66 36.00 35.19 35.33 446,468 -0.16(-0.45%)
Feb 16, 2016 34.94 35.50 34.72 35.49 439,896 +0.77(+2.23%)
Feb 12, 2016 35.03 34.72 34.72 34.72 358,158 -0.04(-0.12%)
Feb 11, 2016 33.84 35.00 33.47 34.76 584,026 +0.46(+1.34%)
Feb 10, 2016 34.38 34.92 34.24 34.30 513,349 +0.09(+0.25%)
Feb 09, 2016 36.59 36.59 34.19 34.22 967,613 -2.71(-7.35%)
Feb 08, 2016 37.93 37.93 36.42 36.93 685,418 -1.11(-2.92%)
Feb 05, 2016 38.21 38.55 37.97 38.04 822,724 -0.41(-1.07%)
Feb 04, 2016 38.04 38.55 37.54 38.45 352,231 +0.31(+0.80%)
Feb 03, 2016 37.80 38.35 37.58 38.15 361,911 +0.59(+1.57%)
Feb 02, 2016 37.24 37.56 36.86 37.56 332,019 +0.13(+0.34%)
Feb 01, 2016 37.02 37.66 36.84 37.43 315,363 +0.17(+0.46%)
Jan 29, 2016 37.02 37.50 36.81 37.26 470,504 +0.64(+1.74%)
Jan 28, 2016 36.69 37.30 36.59 36.62 310,650 +0.02(+0.05%)
Jan 27, 2016 37.78 37.78 36.37 36.60 442,116 -1.22(-3.21%)
Jan 26, 2016 37.11 37.82 37.11 37.81 378,099 +0.85(+2.29%)
Jan 25, 2016 37.12 37.90 36.88 36.97 234,230 -0.28(-0.76%)
Jan 22, 2016 36.47 37.53 36.32 37.25 406,110 +1.03(+2.83%)
Jan 21, 2016 36.30 36.71 36.04 36.22 527,079 +0.14(+0.37%)
Jan 20, 2016 36.76 36.76 35.50 36.09 790,949 -0.99(-2.67%)
Jan 19, 2016 36.62 37.35 36.35 37.08 600,789 +0.74(+2.04%)
Jan 15, 2016 35.62 36.33 36.33 36.33 533,247 +0.02(+0.05%)
Jan 14, 2016 36.56 36.71 36.17 36.32 408,309 -0.20(-0.55%)
Jan 13, 2016 37.29 37.52 36.33 36.52 317,842 -0.77(-2.06%)
Jan 12, 2016 37.88 38.01 37.11 37.29 477,128 -0.28(-0.74%)
Jan 11, 2016 37.13 38.07 36.84 37.56 518,813 +0.58(+1.56%)
Jan 08, 2016 37.50 37.61 36.80 36.99 411,747 -0.39(-1.05%)
Jan 07, 2016 38.12 38.24 37.31 37.38 370,265 -1.19(-3.09%)
Jan 06, 2016 38.31 38.85 38.31 38.57 400,124 -0.10(-0.25%)
Jan 05, 2016 37.56 38.78 37.56 38.67 411,613 +1.16(+3.09%)
Jan 04, 2016 37.24 37.53 36.82 37.51 420,050 +0.13(+0.36%)
Dec 31, 2015 37.82 37.37 37.37 37.37 279,653 -0.47(-1.23%)
Dec 30, 2015 37.86 38.26 37.83 37.84 170,237 -0.16(-0.42%)
Dec 29, 2015 37.88 38.10 37.69 38.00 220,566 +0.23(+0.60%)
Dec 28, 2015 37.26 37.79 37.15 37.77 274,579 +0.49(+1.32%)
Dec 24, 2015 37.27 37.28 37.28 37.28 168,591 -0.05(-0.15%)
Dec 23, 2015 37.06 37.36 37.00 37.34 247,621 +0.42(+1.15%)
Dec 22, 2015 36.70 37.06 36.68 36.91 467,206 +0.27(+0.74%)
Dec 21, 2015 36.55 36.71 36.37 36.64 281,726 +0.36(+1.00%)
Dec 18, 2015 36.71 37.25 36.22 36.28 843,464 -0.59(-1.59%)
Dec 17, 2015 37.11 37.16 36.68 36.86 489,864 -0.27(-0.72%)
Dec 16, 2015 36.72 37.24 36.44 37.13 774,782 +0.50(+1.37%)
Dec 15, 2015 36.94 36.94 36.46 36.63 531,353 +0.16(+0.45%)
Dec 14, 2015 36.11 36.70 35.94 36.46 520,036 +0.25(+0.69%)
Dec 11, 2015 35.60 36.23 35.59 36.22 504,814 +0.31(+0.86%)
Dec 10, 2015 36.17 36.25 35.79 35.91 229,249 -0.25(-0.69%)
Dec 09, 2015 36.06 36.38 35.89 36.15 329,937 -0.05(-0.13%)
Dec 08, 2015 36.33 36.54 36.11 36.20 447,858 -0.25(-0.70%)
Dec 07, 2015 36.26 36.52 36.22 36.46 475,794 +0.15(+0.42%)
Dec 04, 2015 35.73 36.51 35.73 36.31 203,885 +0.49(+1.37%)
Dec 03, 2015 36.28 36.80 35.77 35.82 336,183 -0.42(-1.15%)
Dec 02, 2015 37.04 37.21 36.19 36.23 230,755 -0.71(-1.93%)
Dec 01, 2015 36.63 37.01 36.63 36.95 257,419 +0.38(+1.03%)
Nov 30, 2015 36.77 37.00 36.54 36.57 484,638 -0.20(-0.54%)
Nov 27, 2015 36.22 36.81 36.22 36.77 243,001 +0.56(+1.54%)
Nov 25, 2015 35.96 36.22 36.22 36.22 203,597 +0.24(+0.67%)
Nov 24, 2015 35.95 36.06 35.62 35.97 225,357 -0.12(-0.32%)
Nov 23, 2015 36.14 36.38 35.95 36.09 438,337 -0.01(-0.03%)
Nov 20, 2015 35.57 36.23 35.43 36.10 519,814 +0.86(+2.44%)
Nov 19, 2015 35.03 35.30 34.92 35.24 372,942 +0.39(+1.13%)
Nov 18, 2015 34.00 34.88 34.00 34.85 394,538 +0.96(+2.84%)
Nov 17, 2015 33.99 34.18 33.76 33.88 267,885 -0.18(-0.52%)
Nov 16, 2015 33.74 34.06 33.64 34.06 247,834 +0.27(+0.81%)
Nov 13, 2015 34.10 34.47 33.74 33.79 415,136 -0.41(-1.20%)
Nov 12, 2015 34.30 34.66 34.15 34.20 355,017 -0.18(-0.51%)
Nov 11, 2015 34.57 34.65 34.11 34.37 327,092 -0.19(-0.56%)
Nov 10, 2015 34.58 35.01 34.38 34.57 534,302 -0.01(-0.03%)
Nov 09, 2015 35.52 35.54 34.40 34.58 591,382 -1.21(-3.38%)
Nov 06, 2015 36.16 36.43 35.60 35.79 841,132 -0.74(-2.04%)
Nov 05, 2015 36.00 36.54 35.76 36.54 281,210 +0.70(+1.96%)
Nov 04, 2015 35.70 35.89 35.49 35.83 375,149 +0.13(+0.36%)
Nov 03, 2015 35.79 35.79 35.15 35.71 412,477 -0.16(-0.44%)
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.