Chronicle Journal: Finance

National Health Investors (NY: NHI )

57.50 USD +0.51 (+0.89%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 79.68 80.87 79.62 80.18 306,820 +0.57(+0.72%)
Aug 30, 2017 79.59 79.94 79.22 79.61 127,209 -0.01(-0.01%)
Aug 29, 2017 79.69 80.24 79.51 79.62 196,479 +0.15(+0.19%)
Aug 28, 2017 79.79 80.15 79.18 79.47 206,289 -0.21(-0.26%)
Aug 25, 2017 79.99 80.26 79.46 79.68 122,584 +0.09(+0.11%)
Aug 24, 2017 79.85 80.38 79.51 79.59 183,136 -0.09(-0.11%)
Aug 23, 2017 79.83 80.46 79.51 79.68 147,344 -0.28(-0.35%)
Aug 22, 2017 80.39 80.55 79.64 79.96 118,398 -0.25(-0.31%)
Aug 21, 2017 78.70 80.50 78.70 80.21 163,740 +1.58(+2.01%)
Aug 18, 2017 78.89 79.40 78.47 78.63 180,659 -0.49(-0.62%)
Aug 17, 2017 78.67 79.54 78.67 79.12 244,761 +0.43(+0.55%)
Aug 16, 2017 77.83 79.49 77.46 78.69 274,901 +0.96(+1.24%)
Aug 15, 2017 77.45 77.84 76.36 77.73 181,947 +0.09(+0.12%)
Aug 14, 2017 76.81 77.65 76.53 77.64 161,583 +1.10(+1.44%)
Aug 11, 2017 75.79 76.76 75.51 76.54 419,689 +0.26(+0.34%)
Aug 10, 2017 76.43 76.88 76.00 76.28 231,358 +0.22(+0.29%)
Aug 09, 2017 75.73 76.39 74.62 76.06 223,357 +0.51(+0.68%)
Aug 08, 2017 75.16 75.65 75.07 75.55 146,828 +0.18(+0.24%)
Aug 07, 2017 75.69 76.00 75.15 75.37 116,628 -0.33(-0.44%)
Aug 04, 2017 76.11 76.38 75.57 75.70 126,034 -0.40(-0.53%)
Aug 03, 2017 75.73 76.48 75.69 76.10 137,063 +0.30(+0.40%)
Aug 02, 2017 76.44 76.60 75.61 75.80 158,403 -0.65(-0.85%)
Aug 01, 2017 77.44 77.67 76.01 76.45 176,256 -0.80(-1.04%)
Jul 31, 2017 76.70 77.27 75.86 77.25 155,840 +0.69(+0.90%)
Jul 28, 2017 76.81 76.84 76.09 76.56 196,737 -0.16(-0.21%)
Jul 27, 2017 77.04 77.53 77.04 76.72 134,180 -0.59(-0.76%)
Jul 26, 2017 77.17 77.72 77.11 77.31 136,937 +0.04(+0.05%)
Jul 25, 2017 76.61 77.29 76.25 77.27 139,415 +0.40(+0.52%)
Jul 24, 2017 77.00 77.06 76.29 76.87 125,600 -0.13(-0.17%)
Jul 21, 2017 77.28 77.51 76.67 77.00 203,282 +0.18(+0.23%)
Jul 20, 2017 77.10 77.36 76.66 76.82 201,344 -0.18(-0.23%)
Jul 19, 2017 77.17 77.32 76.79 77.00 192,302 -0.02(-0.03%)
Jul 18, 2017 77.70 77.70 76.84 77.02 322,077 -0.75(-0.96%)
Jul 17, 2017 77.55 77.95 77.18 77.77 182,967 +0.26(+0.34%)
Jul 14, 2017 77.54 77.77 77.15 77.51 170,060 +0.52(+0.68%)
Jul 13, 2017 77.70 77.70 76.89 76.99 144,332 -0.69(-0.89%)
Jul 12, 2017 77.68 78.08 76.97 77.68 160,837 +0.76(+0.99%)
Jul 11, 2017 77.11 77.43 76.69 76.92 455,861 -0.05(-0.06%)
Jul 10, 2017 77.72 77.86 76.85 76.97 237,427 -0.56(-0.72%)
Jul 07, 2017 77.79 78.06 76.82 77.53 272,344 -0.14(-0.18%)
Jul 06, 2017 80.00 80.49 77.53 77.67 445,700 -2.76(-3.43%)
Jul 05, 2017 80.43 80.86 79.55 80.43 506,169 -0.28(-0.35%)
Jul 03, 2017 79.53 80.85 79.05 80.71 207,462 +1.51(+1.91%)
Jun 30, 2017 78.83 79.40 78.58 79.20 350,615 +0.45(+0.57%)
Jun 29, 2017 78.98 79.28 77.77 78.75 439,557 -0.59(-0.74%)
Jun 28, 2017 78.26 79.65 78.12 79.34 333,391 +0.09(+0.11%)
Jun 27, 2017 79.04 79.47 78.82 79.25 293,979 +0.00(+0.00%)
Jun 26, 2017 79.00 79.73 78.41 79.25 203,760 +0.68(+0.87%)
Jun 23, 2017 78.58 79.35 78.46 78.57 666,249 +0.06(+0.08%)
Jun 22, 2017 78.41 79.00 77.98 78.51 194,579 +0.06(+0.08%)
Jun 21, 2017 78.43 78.72 78.00 78.45 155,352 +0.12(+0.15%)
Jun 20, 2017 78.08 78.40 77.68 78.33 107,591 +0.40(+0.51%)
Jun 19, 2017 78.14 78.17 77.44 77.93 112,474 -0.12(-0.15%)
Jun 16, 2017 76.77 78.05 76.77 78.05 355,208 +0.66(+0.85%)
Jun 15, 2017 77.26 77.82 77.18 77.39 140,374 -0.43(-0.55%)
Jun 14, 2017 78.01 78.43 77.40 77.82 190,947 +0.23(+0.30%)
Jun 13, 2017 77.29 77.59 76.73 77.59 117,594 +0.00(+0.00%)
Jun 12, 2017 76.57 77.66 76.57 77.59 134,036 +0.92(+1.20%)
Jun 09, 2017 75.50 77.10 75.47 76.67 178,497 +0.85(+1.12%)
Jun 08, 2017 75.89 75.95 75.07 75.82 172,990 -0.18(-0.24%)
Jun 07, 2017 76.04 76.58 75.79 76.00 123,213 -0.05(-0.07%)
Jun 06, 2017 76.71 76.81 76.01 76.05 111,378 -0.53(-0.69%)
Jun 05, 2017 77.03 77.10 76.50 76.58 122,928 -0.55(-0.71%)
Jun 02, 2017 76.51 77.35 76.51 77.13 169,758 +0.92(+1.21%)
Jun 01, 2017 75.44 76.36 75.22 76.21 135,994 +0.69(+0.91%)
May 31, 2017 75.29 75.90 75.17 75.52 165,730 +0.26(+0.35%)
May 30, 2017 75.48 76.08 75.00 75.26 219,622 -0.13(-0.17%)
May 26, 2017 75.89 76.09 75.10 75.39 97,903 -0.57(-0.75%)
May 25, 2017 76.33 76.90 75.86 75.96 146,399 -0.38(-0.50%)
May 24, 2017 76.63 77.12 76.18 76.34 141,523 -0.04(-0.05%)
May 23, 2017 76.46 76.94 76.15 76.38 125,283 +0.16(+0.21%)
May 22, 2017 75.45 76.69 75.43 76.22 187,258 -0.19(-0.25%)
May 19, 2017 76.13 76.95 75.83 76.41 188,278 +0.17(+0.22%)
May 18, 2017 76.09 76.49 75.46 76.24 193,108 +0.38(+0.50%)
May 17, 2017 75.10 76.51 74.68 75.86 196,201 +0.72(+0.96%)
May 16, 2017 75.81 75.81 74.81 75.14 114,472 -0.75(-0.99%)
May 15, 2017 75.43 76.68 75.43 75.89 265,046 +0.56(+0.74%)
May 12, 2017 74.72 75.34 74.29 75.33 173,741 +0.59(+0.79%)
May 11, 2017 73.68 74.82 73.14 74.74 253,882 +0.82(+1.11%)
May 10, 2017 72.65 74.21 72.29 73.92 230,350 +1.50(+2.07%)
May 09, 2017 72.06 72.96 71.36 72.42 244,313 +0.29(+0.40%)
May 08, 2017 73.08 73.13 71.73 72.13 193,557 -0.74(-1.02%)
May 05, 2017 72.45 72.89 72.04 72.87 150,966 +0.68(+0.94%)
May 04, 2017 71.79 72.50 71.06 72.19 268,831 +0.01(+0.01%)
May 03, 2017 72.96 73.19 71.65 72.18 171,315 -0.62(-0.85%)
May 02, 2017 73.56 73.56 72.37 72.80 166,165 -0.70(-0.95%)
May 01, 2017 73.37 73.80 72.71 73.50 116,220 +0.33(+0.45%)
Apr 28, 2017 74.54 74.54 72.89 73.17 171,534 -1.38(-1.85%)
Apr 27, 2017 74.62 75.35 74.46 74.55 103,140 +0.01(+0.01%)
Apr 26, 2017 74.30 75.20 74.04 74.54 179,538 -0.01(-0.01%)
Apr 25, 2017 75.29 74.41 74.55 179,374 -0.12(-0.16%)
Apr 24, 2017 75.74 76.13 73.67 74.67 156,468 -0.85(-1.13%)
Apr 21, 2017 75.73 75.93 75.42 75.52 162,460 -0.33(-0.44%)
Apr 20, 2017 75.63 75.88 75.15 75.85 152,453 +0.36(+0.48%)
Apr 19, 2017 75.23 75.75 75.05 75.49 174,533 +0.26(+0.35%)
Apr 18, 2017 75.03 75.39 74.59 75.23 131,950 +0.22(+0.29%)
Apr 17, 2017 74.53 75.05 74.37 75.01 102,753 +0.82(+1.11%)
Apr 13, 2017 74.29 74.74 74.00 74.19 127,110 -0.14(-0.19%)
Apr 12, 2017 74.69 75.09 74.03 74.33 152,620 -0.49(-0.65%)
Apr 11, 2017 74.15 75.05 73.93 74.82 146,843 +0.57(+0.77%)
Apr 10, 2017 73.62 74.35 73.49 74.25 119,655 +0.64(+0.87%)
Apr 07, 2017 73.55 74.29 73.54 73.61 175,091 +0.24(+0.33%)
Apr 06, 2017 73.08 73.57 72.81 73.37 201,986 +0.30(+0.41%)
Apr 05, 2017 72.72 73.50 72.64 73.07 176,429 +0.47(+0.65%)
Apr 04, 2017 72.76 73.13 72.40 72.60 179,064 -0.19(-0.26%)
Apr 03, 2017 72.60 72.95 72.25 72.79 211,091 +0.16(+0.22%)
Mar 31, 2017 72.21 72.78 71.89 72.63 242,043 +0.62(+0.86%)
Mar 30, 2017 72.20 72.39 71.50 72.01 197,999 -0.21(-0.29%)
Mar 29, 2017 70.25 72.39 70.16 72.22 525,495 +1.11(+1.56%)
Mar 28, 2017 71.81 72.24 70.89 71.11 395,102 -0.54(-0.75%)
Mar 27, 2017 71.97 72.88 71.46 71.65 666,173 -0.30(-0.42%)
Mar 24, 2017 71.85 72.26 71.62 71.95 264,596 +0.10(+0.14%)
Mar 23, 2017 71.12 72.60 70.88 71.85 226,960 +0.67(+0.94%)
Mar 22, 2017 71.00 71.26 70.28 71.18 268,060 +0.49(+0.69%)
Mar 21, 2017 71.02 71.28 70.66 70.69 252,929 -0.18(-0.25%)
Mar 20, 2017 71.27 71.49 70.68 70.87 171,422 -0.22(-0.31%)
Mar 17, 2017 70.64 71.45 70.17 71.09 193,184 +0.41(+0.58%)
Mar 16, 2017 70.44 71.03 70.00 70.68 188,102 +0.02(+0.03%)
Mar 15, 2017 69.44 70.97 69.36 70.66 150,645 +1.36(+1.96%)
Mar 14, 2017 69.42 69.67 69.04 69.30 91,408 -0.30(-0.43%)
Mar 13, 2017 69.47 69.95 68.96 69.60 229,014 +0.09(+0.13%)
Mar 10, 2017 70.07 70.57 69.32 69.51 231,246 -0.02(-0.03%)
Mar 09, 2017 70.58 71.22 69.24 69.53 251,066 -1.09(-1.54%)
Mar 08, 2017 72.10 72.21 70.61 70.62 247,597 -1.70(-2.35%)
Mar 07, 2017 73.35 73.54 72.29 72.32 344,661 -1.27(-1.73%)
Mar 06, 2017 74.00 74.28 73.09 73.59 222,493 -0.86(-1.16%)
Mar 03, 2017 74.46 74.49 73.53 74.45 140,592 -0.07(-0.09%)
Mar 02, 2017 74.87 74.91 74.18 74.52 186,401 -0.66(-0.88%)
Mar 01, 2017 75.37 75.93 74.73 75.18 265,034 -0.54(-0.71%)
Feb 28, 2017 75.09 75.95 74.51 75.72 652,502 +0.72(+0.96%)
Feb 27, 2017 75.16 75.49 74.63 75.00 431,181 -0.18(-0.24%)
Feb 24, 2017 74.60 75.26 74.29 75.18 404,053 +0.48(+0.64%)
Feb 23, 2017 75.26 75.26 73.76 74.70 316,627 -0.08(-0.11%)
Feb 22, 2017 74.54 75.36 74.19 74.78 291,573 +0.25(+0.34%)
Feb 21, 2017 74.31 74.80 73.16 74.53 241,413 +0.22(+0.30%)
Feb 17, 2017 74.31 74.31 74.31 0 +0.33(+0.45%)
Feb 16, 2017 73.34 74.50 73.34 73.98 126,966 +0.82(+1.12%)
Feb 15, 2017 72.56 73.33 72.09 73.16 185,012 +0.16(+0.22%)
Feb 14, 2017 74.05 74.05 72.70 73.00 273,544 -1.20(-1.62%)
Feb 13, 2017 74.62 74.65 73.70 74.20 415,662 -0.21(-0.28%)
Feb 10, 2017 73.98 74.61 73.73 74.41 212,158 +0.52(+0.70%)
Feb 09, 2017 75.09 75.78 73.80 73.89 249,042 -1.53(-2.03%)
Feb 08, 2017 75.20 75.88 74.58 75.42 211,201 +0.53(+0.71%)
Feb 07, 2017 74.58 75.33 74.48 74.89 197,151 +0.48(+0.65%)
Feb 06, 2017 74.30 74.72 73.91 74.41 104,279 +0.05(+0.07%)
Feb 03, 2017 74.23 74.62 73.65 74.36 129,180 +0.66(+0.90%)
Feb 02, 2017 72.67 73.83 72.32 73.70 172,931 +1.40(+1.94%)
Feb 01, 2017 74.05 74.72 72.18 72.30 180,027 -1.69(-2.28%)
Jan 31, 2017 73.48 75.04 73.26 73.99 188,045 +0.54(+0.74%)
Jan 30, 2017 73.20 73.86 72.70 73.45 165,916 -0.12(-0.16%)
Jan 27, 2017 74.34 74.34 73.10 73.57 124,621 -0.47(-0.63%)
Jan 26, 2017 75.30 75.67 73.88 74.04 163,000 -1.20(-1.59%)
Jan 25, 2017 75.54 75.78 75.16 75.24 146,723 -0.29(-0.38%)
Jan 24, 2017 75.44 75.74 74.77 75.53 140,919 +0.11(+0.15%)
Jan 23, 2017 75.01 75.56 74.65 75.42 192,072 +0.60(+0.80%)
Jan 20, 2017 73.66 74.98 73.66 74.82 174,200 +0.99(+1.34%)
Jan 19, 2017 74.53 74.81 73.56 73.83 88,840 -0.89(-1.19%)
Jan 18, 2017 74.94 75.32 74.52 74.72 113,399 -0.20(-0.27%)
Jan 17, 2017 73.68 74.94 73.68 74.92 176,650 +1.37(+1.86%)
Jan 13, 2017 73.55 73.55 73.55 0 -0.36(-0.49%)
Jan 12, 2017 73.14 74.49 72.26 73.91 223,148 +1.10(+1.51%)
Jan 11, 2017 72.76 74.12 72.65 72.81 237,157 +0.13(+0.18%)
Jan 10, 2017 73.35 74.02 72.64 72.68 259,200 -0.83(-1.13%)
Jan 09, 2017 74.90 74.90 73.48 73.51 193,654 -0.94(-1.26%)
Jan 06, 2017 75.44 75.62 74.43 74.45 185,862 -1.24(-1.64%)
Jan 05, 2017 75.65 76.01 74.46 75.69 195,826 -0.19(-0.25%)
Jan 04, 2017 74.81 75.92 74.50 75.88 236,385 +1.31(+1.76%)
Jan 03, 2017 74.55 74.63 73.73 74.57 166,622 +0.40(+0.54%)
Dec 30, 2016 74.17 74.17 74.17 0 +1.07(+1.46%)
Dec 29, 2016 72.21 73.30 71.66 73.10 147,907 +0.96(+1.33%)
Dec 28, 2016 72.46 73.28 71.77 72.14 123,584 -1.08(-1.48%)
Dec 27, 2016 73.08 73.46 72.83 73.22 81,511 +0.07(+0.10%)
Dec 23, 2016 73.15 73.15 73.15 0 +0.55(+0.76%)
Dec 22, 2016 72.68 72.84 71.81 72.60 86,924 -0.03(-0.04%)
Dec 21, 2016 74.65 75.30 72.63 72.63 220,762 -2.08(-2.78%)
Dec 20, 2016 73.86 74.74 73.67 74.71 176,216 +0.70(+0.95%)
Dec 19, 2016 73.71 74.65 73.53 74.01 199,513 +0.66(+0.90%)
Dec 16, 2016 71.92 73.73 71.92 73.35 444,320 +1.78(+2.49%)
Dec 15, 2016 71.75 72.87 71.28 71.57 248,360 -0.38(-0.53%)
Dec 14, 2016 74.41 74.73 71.90 71.95 210,778 -2.39(-3.21%)
Dec 13, 2016 74.73 74.82 73.77 74.34 218,626 +0.01(+0.01%)
Dec 12, 2016 73.22 74.66 72.94 74.33 158,950 +0.62(+0.84%)
Dec 09, 2016 73.87 74.94 73.56 73.71 218,259 -0.01(-0.01%)
Dec 08, 2016 72.25 74.25 72.01 73.72 337,047 +0.87(+1.19%)
Dec 07, 2016 71.75 73.08 71.67 72.85 354,480 +1.35(+1.89%)
Dec 06, 2016 71.38 72.43 70.82 71.50 289,547 +0.26(+0.36%)
Dec 05, 2016 70.89 71.45 70.03 71.24 174,597 +0.79(+1.12%)
Dec 02, 2016 69.80 71.52 69.80 70.45 204,569 +1.10(+1.59%)
Dec 01, 2016 70.30 70.71 68.75 69.35 294,663 -1.41(-1.99%)
Nov 30, 2016 72.24 72.24 70.42 70.76 381,240 -1.92(-2.64%)
Nov 29, 2016 71.97 73.09 71.97 72.68 144,508 +0.81(+1.13%)
Nov 28, 2016 72.01 72.95 71.61 71.87 311,006 +0.11(+0.15%)
Nov 25, 2016 71.73 72.50 71.18 71.76 55,694 +0.01(+0.01%)
Nov 23, 2016 71.75 71.75 71.75 0 +0.06(+0.08%)
Nov 22, 2016 70.74 71.83 70.21 71.69 210,192 +1.54(+2.20%)
Nov 21, 2016 70.48 71.29 69.87 70.15 216,159 -0.14(-0.20%)
Nov 18, 2016 69.53 70.41 69.37 70.29 267,770 +1.04(+1.50%)
Nov 17, 2016 70.31 70.67 69.10 69.25 146,153 -1.00(-1.42%)
Nov 16, 2016 69.51 70.33 69.20 70.25 136,744 +0.61(+0.88%)
Nov 15, 2016 71.08 71.61 69.12 69.64 223,411 -1.28(-1.80%)
Nov 14, 2016 67.76 71.01 67.33 70.92 286,058 +2.82(+4.14%)
Nov 11, 2016 67.63 69.00 67.47 68.10 425,683 +0.42(+0.62%)
Nov 10, 2016 69.98 69.98 66.31 67.68 492,602 -2.31(-3.30%)
Nov 09, 2016 70.18 70.98 68.57 69.99 289,558 -1.88(-2.62%)
Nov 08, 2016 72.70 72.70 71.31 71.87 251,018 -1.11(-1.52%)
Nov 07, 2016 72.82 76.50 72.07 72.98 277,746 +0.90(+1.25%)
Nov 04, 2016 71.77 72.82 71.00 72.08 181,588 +0.81(+1.14%)
Nov 03, 2016 72.07 72.19 71.04 71.27 221,758 -0.77(-1.07%)
Nov 02, 2016 73.68 74.06 72.01 72.04 242,507 -1.54(-2.09%)
Nov 01, 2016 75.26 75.51 73.42 73.58 196,772 -2.18(-2.88%)
Oct 31, 2016 74.65 76.03 73.64 75.76 353,743 +1.42(+1.91%)
Oct 28, 2016 74.56 75.14 73.49 74.34 287,442 -0.04(-0.05%)
Oct 27, 2016 76.90 76.58 74.16 74.38 224,029 -2.52(-3.28%)
Oct 26, 2016 78.15 78.15 76.43 76.90 138,700 -1.46(-1.86%)
Oct 25, 2016 78.44 78.47 77.82 78.36 170,135 -0.08(-0.10%)
Oct 24, 2016 78.31 79.09 77.77 78.44 155,605 +0.49(+0.63%)
Oct 21, 2016 77.22 78.50 77.22 77.95 142,460 +0.22(+0.28%)
Oct 20, 2016 77.78 78.31 77.37 77.73 125,119 -0.19(-0.24%)
Oct 19, 2016 78.02 78.82 77.80 77.92 251,116 -0.32(-0.41%)
Oct 18, 2016 77.80 78.80 77.42 78.24 262,726 +0.90(+1.16%)
Oct 17, 2016 77.06 77.92 76.83 77.34 96,787 +0.50(+0.65%)
Oct 14, 2016 77.59 78.46 76.79 76.84 145,574 -0.61(-0.79%)
Oct 13, 2016 76.40 78.12 76.19 77.45 268,850 +1.17(+1.53%)
Oct 12, 2016 75.09 76.33 74.84 76.28 233,821 +1.44(+1.92%)
Oct 11, 2016 75.43 75.90 74.47 74.84 134,653 -0.57(-0.76%)
Oct 10, 2016 75.14 75.93 75.09 75.41 176,025 +0.41(+0.55%)
Oct 07, 2016 75.00 75.87 74.39 75.00 218,114 +0.38(+0.51%)
Oct 06, 2016 74.46 75.03 73.45 74.62 460,744 -0.21(-0.28%)
Oct 05, 2016 77.02 77.02 74.74 74.83 244,807 -1.76(-2.30%)
Oct 04, 2016 77.50 77.52 76.01 76.59 189,329 -0.94(-1.21%)
Oct 03, 2016 78.29 79.06 77.13 77.53 176,506 -0.95(-1.21%)
Sep 30, 2016 79.60 80.19 78.45 78.48 185,624 -0.96(-1.21%)
Sep 29, 2016 80.19 80.23 78.91 79.44 225,651 -0.96(-1.19%)
Sep 28, 2016 78.63 80.40 78.63 80.40 255,912 +0.86(+1.08%)
Sep 27, 2016 80.80 80.80 79.28 79.54 204,598 -0.95(-1.18%)
Sep 26, 2016 80.75 81.11 80.40 80.49 208,983 -0.30(-0.37%)
Sep 23, 2016 80.27 80.94 79.60 80.79 378,503 +0.04(+0.05%)
Sep 22, 2016 80.42 81.29 80.37 80.75 224,775 +0.96(+1.20%)
Sep 21, 2016 78.52 79.84 77.82 79.79 298,316 +1.63(+2.09%)
Sep 20, 2016 79.29 79.29 78.16 78.16 388,943 -0.49(-0.62%)
Sep 19, 2016 78.35 78.79 78.22 78.65 262,383 +0.65(+0.83%)
Sep 16, 2016 77.92 78.04 77.32 78.00 888,136 +0.09(+0.12%)
Sep 15, 2016 77.60 78.44 77.25 77.91 198,756 +0.24(+0.31%)
Sep 14, 2016 78.37 78.93 77.30 77.67 240,145 +0.86(+1.12%)
Sep 13, 2016 78.12 78.73 76.47 76.81 276,472 -1.69(-2.15%)
Sep 12, 2016 77.16 79.22 77.16 78.50 374,407 +1.09(+1.41%)
Sep 09, 2016 80.26 80.38 77.25 77.41 430,334 -3.92(-4.82%)
Sep 08, 2016 81.98 82.11 81.21 81.33 329,343 -0.99(-1.20%)
Sep 07, 2016 82.35 82.53 81.68 82.32 340,789 -0.07(-0.08%)
Sep 06, 2016 80.75 82.39 80.52 82.39 440,402 +1.72(+2.13%)
Sep 02, 2016 79.97 80.67 80.67 80.67 340,600 +0.88(+1.10%)
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.