Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.06 50.43 49.34 49.36 295,154 -0.60(-1.21%)
Sep 29, 2016 50.43 50.46 49.63 49.96 358,800 -0.60(-1.19%)
Sep 28, 2016 49.45 50.56 49.45 50.56 406,917 +1.11(+2.24%)
Sep 27, 2016 50.24 50.24 49.30 49.46 329,047 -0.59(-1.18%)
Sep 26, 2016 50.21 50.43 49.99 50.05 336,100 -0.19(-0.37%)
Sep 23, 2016 49.91 50.33 49.49 50.23 608,733 +0.02(+0.05%)
Sep 22, 2016 50.00 50.55 49.97 50.21 361,497 +0.60(+1.20%)
Sep 21, 2016 48.82 49.64 48.39 49.61 479,771 +1.01(+2.09%)
Sep 20, 2016 49.30 49.30 48.60 48.60 625,523 -0.30(-0.62%)
Sep 19, 2016 48.72 48.99 48.64 48.90 421,981 +0.40(+0.83%)
Sep 16, 2016 48.45 48.52 48.08 48.50 1,428,358 +0.06(+0.12%)
Sep 15, 2016 48.25 48.77 48.03 48.44 319,652 +0.15(+0.31%)
Sep 14, 2016 48.73 49.08 48.06 48.29 386,216 +0.53(+1.12%)
Sep 13, 2016 48.57 48.95 47.55 47.76 444,640 -1.05(-2.15%)
Sep 12, 2016 47.98 49.26 47.98 48.81 602,145 +0.68(+1.41%)
Sep 09, 2016 49.90 49.98 48.03 48.13 692,091 -2.44(-4.82%)
Sep 08, 2016 50.97 51.05 50.49 50.57 529,670 -0.62(-1.20%)
Sep 07, 2016 51.20 51.32 50.79 51.19 548,079 -0.04(-0.08%)
Sep 06, 2016 50.21 51.23 50.06 51.23 708,283 +1.07(+2.13%)
Sep 02, 2016 49.72 50.16 50.16 50.16 547,775 +0.55(+1.10%)
Sep 01, 2016 50.06 50.10 49.39 49.61 447,305 -0.30(-0.61%)
Aug 31, 2016 50.06 50.38 49.76 49.92 725,086 -0.27(-0.55%)
Aug 30, 2016 50.21 50.28 49.68 50.19 327,851 +0.02(+0.05%)
Aug 29, 2016 50.02 50.63 49.80 50.17 253,846 +0.40(+0.80%)
Aug 26, 2016 50.89 51.19 49.42 49.77 553,960 -1.08(-2.13%)
Aug 25, 2016 50.33 51.02 50.27 50.85 404,224 +0.48(+0.95%)
Aug 24, 2016 50.48 50.48 49.97 50.37 300,898 -0.09(-0.17%)
Aug 23, 2016 50.28 50.59 49.87 50.46 275,775 +0.40(+0.79%)
Aug 22, 2016 49.62 50.06 49.49 50.06 472,707 +0.53(+1.08%)
Aug 19, 2016 49.59 49.59 49.15 49.53 405,763 -0.06(-0.13%)
Aug 18, 2016 49.58 49.61 49.22 49.59 341,775 +0.11(+0.21%)
Aug 17, 2016 49.12 49.49 48.69 49.48 276,325 +0.57(+1.17%)
Aug 16, 2016 49.23 49.27 48.79 48.91 286,756 -0.50(-1.02%)
Aug 15, 2016 49.51 49.83 49.36 49.41 271,615 -0.06(-0.13%)
Aug 12, 2016 49.08 50.02 49.08 49.48 349,553 +0.58(+1.20%)
Aug 11, 2016 49.51 49.66 48.64 48.89 324,715 -0.59(-1.19%)
Aug 10, 2016 49.33 49.74 49.28 49.48 333,248 +0.32(+0.66%)
Aug 09, 2016 48.85 49.22 48.26 49.16 197,252 +0.36(+0.74%)
Aug 08, 2016 49.00 49.00 48.52 48.80 243,488 -0.06(-0.13%)
Aug 05, 2016 48.67 49.12 48.41 48.86 257,026 +0.35(+0.73%)
Aug 04, 2016 48.32 48.89 48.08 48.51 377,122 +0.45(+0.93%)
Aug 03, 2016 48.57 48.57 47.96 48.06 468,354 -0.42(-0.86%)
Aug 02, 2016 48.79 48.92 48.36 48.47 318,613 -0.44(-0.89%)
Aug 01, 2016 48.79 49.10 48.48 48.91 196,269 +0.06(+0.11%)
Jul 29, 2016 48.54 49.16 48.45 48.85 482,687 +0.29(+0.59%)
Jul 28, 2016 47.63 48.64 47.52 48.57 273,295 +0.89(+1.86%)
Jul 27, 2016 47.87 47.95 47.32 47.68 220,185 -0.24(-0.49%)
Jul 26, 2016 48.10 48.15 47.77 47.91 290,488 -0.07(-0.16%)
Jul 25, 2016 48.31 48.41 47.78 47.99 228,603 -0.22(-0.46%)
Jul 22, 2016 47.83 48.47 47.45 48.21 285,647 +0.29(+0.60%)
Jul 21, 2016 47.65 48.05 47.54 47.93 275,233 +0.16(+0.34%)
Jul 20, 2016 47.73 47.93 47.41 47.77 386,043 +0.13(+0.27%)
Jul 19, 2016 47.28 47.64 47.09 47.64 634,607 +0.36(+0.76%)
Jul 18, 2016 47.83 48.06 47.26 47.27 734,776 -0.55(-1.14%)
Jul 15, 2016 47.53 47.94 47.44 47.82 203,691 +0.30(+0.64%)
Jul 14, 2016 48.15 48.24 47.39 47.52 306,054 -0.76(-1.58%)
Jul 13, 2016 48.15 48.31 47.61 48.28 387,685 +0.39(+0.80%)
Jul 12, 2016 47.75 48.06 47.40 47.90 442,930 +0.02(+0.04%)
Jul 11, 2016 47.42 48.13 46.99 47.88 763,834 +0.44(+0.93%)
Jul 08, 2016 46.88 47.47 46.62 47.44 453,416 +0.81(+1.73%)
Jul 07, 2016 47.35 47.41 46.54 46.63 306,746 -0.78(-1.65%)
Jul 06, 2016 47.47 47.72 47.39 47.41 284,537 -0.18(-0.38%)
Jul 05, 2016 47.18 47.61 46.94 47.59 238,915 +0.41(+0.87%)
Jul 01, 2016 46.83 47.18 47.18 47.18 341,595 +0.49(+1.05%)
Jun 30, 2016 46.30 46.70 45.78 46.69 458,682 +0.42(+0.91%)
Jun 29, 2016 45.88 46.33 45.53 46.27 371,269 +0.41(+0.89%)
Jun 28, 2016 45.50 45.94 45.50 45.86 393,359 +0.48(+1.06%)
Jun 27, 2016 44.65 45.49 44.07 45.38 566,171 +0.68(+1.51%)
Jun 24, 2016 43.12 44.98 43.12 44.70 1,793,686 +0.70(+1.59%)
Jun 23, 2016 43.99 44.20 43.84 44.00 367,443 +0.23(+0.53%)
Jun 22, 2016 44.20 44.20 43.64 43.77 284,031 -0.36(-0.82%)
Jun 21, 2016 43.89 44.25 43.73 44.13 352,437 +0.33(+0.76%)
Jun 20, 2016 44.00 44.33 43.76 43.80 274,780 +0.01(+0.01%)
Jun 17, 2016 43.87 44.02 43.50 43.79 602,022 -0.23(-0.53%)
Jun 16, 2016 43.66 44.03 43.50 44.03 295,410 +0.28(+0.65%)
Jun 15, 2016 43.64 43.91 43.61 43.74 322,433 +0.14(+0.31%)
Jun 14, 2016 43.77 43.93 43.34 43.61 234,574 -0.18(-0.42%)
Jun 13, 2016 43.93 44.48 43.68 43.79 366,607 -0.15(-0.34%)
Jun 10, 2016 43.62 44.00 43.60 43.94 253,431 +0.10(+0.24%)
Jun 09, 2016 43.51 43.91 43.30 43.84 280,024 +0.28(+0.63%)
Jun 08, 2016 43.21 43.61 42.93 43.56 361,296 +0.38(+0.88%)
Jun 07, 2016 43.21 43.44 43.04 43.18 315,486 +0.16(+0.37%)
Jun 06, 2016 43.55 43.71 42.86 43.02 251,902 -0.54(-1.24%)
Jun 03, 2016 43.54 43.58 43.11 43.56 237,492 +0.43(+1.00%)
Jun 02, 2016 42.79 43.14 42.75 43.13 385,831 +0.20(+0.47%)
Jun 01, 2016 42.72 43.05 42.54 42.93 252,272 +0.04(+0.09%)
May 31, 2016 42.90 43.01 42.46 42.89 922,112 +0.00(+0.00%)
May 27, 2016 42.62 42.89 42.89 42.89 329,689 +0.29(+0.68%)
May 26, 2016 42.23 42.71 42.17 42.60 229,924 +0.39(+0.92%)
May 25, 2016 42.23 42.48 41.77 42.21 269,860 +0.01(+0.03%)
May 24, 2016 41.73 42.29 41.61 42.20 335,463 +0.75(+1.81%)
May 23, 2016 41.29 41.71 40.73 41.45 282,826 +0.28(+0.69%)
May 20, 2016 40.95 41.28 40.76 41.17 336,244 +0.44(+1.09%)
May 19, 2016 41.28 41.33 40.50 40.73 334,095 -0.63(-1.51%)
May 18, 2016 41.88 42.04 40.96 41.35 412,906 -0.50(-1.20%)
May 17, 2016 42.44 42.53 41.37 41.86 356,853 -0.74(-1.74%)
May 16, 2016 42.54 42.85 42.28 42.60 450,330 +0.08(+0.19%)
May 13, 2016 42.56 42.70 42.13 42.52 460,598 -0.05(-0.12%)
May 12, 2016 42.56 42.79 42.28 42.57 355,402 +0.10(+0.25%)
May 11, 2016 43.55 43.79 42.34 42.47 399,250 -1.06(-2.43%)
May 10, 2016 43.92 44.01 43.01 43.52 458,834 -0.28(-0.63%)
May 09, 2016 43.01 44.07 42.96 43.80 516,581 +0.88(+2.06%)
May 06, 2016 42.38 42.93 41.48 42.92 1,087,081 -0.06(-0.13%)
May 05, 2016 43.33 43.33 42.79 42.97 412,690 -0.42(-0.98%)
May 04, 2016 42.60 43.49 42.15 43.39 319,595 +0.65(+1.52%)
May 03, 2016 42.36 42.80 42.09 42.74 283,821 +0.28(+0.65%)
May 02, 2016 42.03 42.53 42.03 42.47 161,339 +0.64(+1.54%)
Apr 29, 2016 42.21 42.41 41.55 41.82 254,932 -0.53(-1.26%)
Apr 28, 2016 42.03 42.52 41.85 42.36 230,436 +0.08(+0.19%)
Apr 27, 2016 42.25 42.36 41.58 42.28 185,642 -0.02(-0.04%)
Apr 26, 2016 41.80 42.31 41.80 42.29 284,145 +0.50(+1.19%)
Apr 25, 2016 41.18 41.80 41.12 41.80 359,464 +0.66(+1.61%)
Apr 22, 2016 41.00 41.20 40.68 41.13 313,106 +0.28(+0.69%)
Apr 21, 2016 41.52 41.60 40.81 40.85 417,892 -0.59(-1.42%)
Apr 20, 2016 42.20 42.29 41.31 41.44 293,945 -0.84(-1.98%)
Apr 19, 2016 42.37 42.53 41.98 42.28 223,811 +0.10(+0.25%)
Apr 18, 2016 42.04 42.22 41.82 42.17 281,662 +0.11(+0.26%)
Apr 15, 2016 41.46 42.12 41.46 42.06 392,228 +0.64(+1.56%)
Apr 14, 2016 41.47 41.63 40.97 41.42 300,253 +0.05(+0.12%)
Apr 13, 2016 41.18 41.42 40.54 41.37 331,936 +0.34(+0.82%)
Apr 12, 2016 40.91 41.23 40.86 41.03 297,925 +0.17(+0.42%)
Apr 11, 2016 40.48 41.03 40.45 40.86 303,016 +0.55(+1.37%)
Apr 08, 2016 40.50 40.77 40.14 40.30 314,366 +0.07(+0.18%)
Apr 07, 2016 39.99 40.62 39.97 40.23 329,870 +0.17(+0.43%)
Apr 06, 2016 40.59 40.80 39.95 40.06 270,927 -0.59(-1.45%)
Apr 05, 2016 40.34 40.84 40.24 40.65 236,601 +0.10(+0.26%)
Apr 04, 2016 40.90 40.95 40.32 40.54 251,668 -0.20(-0.50%)
Apr 01, 2016 40.78 40.93 40.24 40.75 282,629 -0.11(-0.27%)
Mar 31, 2016 40.16 40.99 40.05 40.86 383,996 +0.66(+1.65%)
Mar 30, 2016 41.15 41.31 40.18 40.19 367,243 -0.92(-2.23%)
Mar 29, 2016 39.64 41.20 39.58 41.11 490,225 +1.44(+3.64%)
Mar 28, 2016 39.53 39.70 39.37 39.67 381,086 +0.17(+0.43%)
Mar 24, 2016 39.19 39.50 39.50 39.50 373,738 +0.15(+0.39%)
Mar 23, 2016 38.98 39.45 38.69 39.34 422,520 +0.36(+0.93%)
Mar 22, 2016 38.62 39.01 38.56 38.98 482,125 +0.19(+0.48%)
Mar 21, 2016 39.64 39.90 38.72 38.79 456,452 -0.93(-2.33%)
Mar 18, 2016 39.88 40.01 39.40 39.72 561,684 +0.02(+0.05%)
Mar 17, 2016 39.15 39.76 38.96 39.70 346,743 +0.65(+1.66%)
Mar 16, 2016 38.63 39.25 38.27 39.05 444,552 +0.32(+0.83%)
Mar 15, 2016 38.45 38.79 38.22 38.73 440,737 +0.13(+0.35%)
Mar 14, 2016 38.96 39.14 38.43 38.60 797,193 -0.38(-0.98%)
Mar 11, 2016 39.27 39.38 38.85 38.98 503,516 +0.76(+1.98%)
Mar 10, 2016 38.84 39.09 37.93 38.22 304,827 -0.51(-1.33%)
Mar 09, 2016 38.64 38.91 38.51 38.74 423,484 +0.19(+0.50%)
Mar 08, 2016 39.24 39.59 38.50 38.55 442,015 -0.73(-1.85%)
Mar 07, 2016 38.85 39.38 38.68 39.27 498,098 +0.32(+0.82%)
Mar 04, 2016 38.65 38.95 38.31 38.95 334,837 +0.28(+0.74%)
Mar 03, 2016 38.77 38.91 38.24 38.67 439,461 -0.17(-0.44%)
Mar 02, 2016 38.61 38.89 38.51 38.84 761,556 +0.12(+0.30%)
Mar 01, 2016 38.28 38.73 38.12 38.72 769,708 +0.61(+1.61%)
Feb 29, 2016 38.15 38.51 37.94 38.11 784,882 -0.04(-0.11%)
Feb 26, 2016 37.95 38.58 37.70 38.15 707,980 +0.21(+0.56%)
Feb 25, 2016 36.93 38.01 36.80 37.94 328,587 +1.21(+3.30%)
Feb 24, 2016 36.53 36.79 36.35 36.73 351,360 +0.13(+0.36%)
Feb 23, 2016 36.58 37.25 36.50 36.59 370,867 -0.07(-0.18%)
Feb 22, 2016 36.41 36.97 36.41 36.66 667,347 +0.46(+1.27%)
Feb 19, 2016 35.53 36.45 35.27 36.20 436,478 +0.62(+1.75%)
Feb 18, 2016 36.67 36.87 35.42 35.58 715,030 +0.71(+2.05%)
Feb 17, 2016 35.18 35.52 34.72 34.86 452,514 -0.16(-0.45%)
Feb 16, 2016 34.47 35.03 34.26 35.02 445,853 +0.76(+2.23%)
Feb 12, 2016 34.56 34.26 34.26 34.26 363,008 -0.04(-0.12%)
Feb 11, 2016 33.38 34.53 33.02 34.30 591,934 +0.45(+1.34%)
Feb 10, 2016 33.92 34.46 33.78 33.84 520,300 +0.08(+0.25%)
Feb 09, 2016 36.10 36.10 33.74 33.76 980,715 -2.68(-7.35%)
Feb 08, 2016 37.42 37.42 35.93 36.44 694,699 -1.10(-2.92%)
Feb 05, 2016 37.70 38.03 37.46 37.53 833,864 -0.41(-1.07%)
Feb 04, 2016 37.53 38.03 37.04 37.94 357,001 +0.30(+0.80%)
Feb 03, 2016 37.29 37.84 37.08 37.64 366,811 +0.58(+1.57%)
Feb 02, 2016 36.75 37.05 36.36 37.05 336,514 +0.13(+0.34%)
Feb 01, 2016 36.52 37.16 36.35 36.93 319,633 +0.17(+0.46%)
Jan 29, 2016 36.52 36.99 36.32 36.76 476,874 +0.63(+1.74%)
Jan 28, 2016 36.20 36.80 36.10 36.13 314,856 +0.02(+0.05%)
Jan 27, 2016 37.27 37.27 35.88 36.11 448,103 -1.20(-3.21%)
Jan 26, 2016 36.62 37.32 36.61 37.31 383,218 +0.84(+2.29%)
Jan 25, 2016 36.62 37.39 36.39 36.47 237,401 -0.28(-0.76%)
Jan 22, 2016 35.98 37.03 35.83 36.75 411,609 +1.01(+2.83%)
Jan 21, 2016 35.82 36.22 35.56 35.74 534,216 +0.13(+0.37%)
Jan 20, 2016 36.27 36.27 35.03 35.61 801,659 -0.98(-2.67%)
Jan 19, 2016 36.13 36.85 35.86 36.58 608,924 +0.73(+2.04%)
Jan 15, 2016 35.14 35.85 35.85 35.85 540,468 +0.02(+0.05%)
Jan 14, 2016 36.07 36.22 35.69 35.83 413,837 -0.20(-0.55%)
Jan 13, 2016 36.79 37.02 35.85 36.03 322,146 -0.76(-2.06%)
Jan 12, 2016 37.38 37.50 36.61 36.79 483,588 -0.27(-0.74%)
Jan 11, 2016 36.63 37.56 36.35 37.06 525,838 +0.57(+1.56%)
Jan 08, 2016 36.99 37.11 36.30 36.49 417,322 -0.39(-1.05%)
Jan 07, 2016 37.61 37.73 36.81 36.88 375,278 -1.18(-3.09%)
Jan 06, 2016 37.79 38.33 37.79 38.05 405,542 -0.10(-0.25%)
Jan 05, 2016 37.05 38.27 37.05 38.15 417,187 +1.14(+3.09%)
Jan 04, 2016 36.75 37.02 36.33 37.01 425,738 +0.13(+0.36%)
Dec 31, 2015 37.32 36.87 36.87 36.87 283,440 -0.46(-1.23%)
Dec 30, 2015 37.36 37.75 37.33 37.33 172,542 -0.16(-0.42%)
Dec 29, 2015 37.38 37.59 37.19 37.49 223,553 +0.22(+0.60%)
Dec 28, 2015 36.77 37.28 36.65 37.27 278,297 +0.48(+1.32%)
Dec 24, 2015 36.77 36.78 36.78 36.78 170,874 -0.05(-0.15%)
Dec 23, 2015 36.57 36.86 36.50 36.84 250,974 +0.42(+1.15%)
Dec 22, 2015 36.21 36.57 36.19 36.42 473,532 +0.27(+0.74%)
Dec 21, 2015 36.07 36.22 35.89 36.15 285,540 +0.36(+1.00%)
Dec 18, 2015 36.22 36.75 35.73 35.79 854,884 -0.58(-1.59%)
Dec 17, 2015 36.62 36.66 36.19 36.37 496,497 -0.26(-0.72%)
Dec 16, 2015 36.23 36.75 35.95 36.63 785,273 +0.50(+1.37%)
Dec 15, 2015 36.44 36.44 35.98 36.14 538,548 +0.16(+0.45%)
Dec 14, 2015 35.62 36.21 35.46 35.98 527,077 +0.24(+0.69%)
Dec 11, 2015 35.12 35.74 35.11 35.73 511,650 +0.30(+0.86%)
Dec 10, 2015 35.68 35.77 35.31 35.43 232,353 -0.25(-0.69%)
Dec 09, 2015 35.58 35.89 35.41 35.67 334,404 -0.05(-0.13%)
Dec 08, 2015 35.84 36.05 35.63 35.72 453,922 -0.25(-0.70%)
Dec 07, 2015 35.78 36.04 35.73 35.97 482,236 +0.15(+0.42%)
Dec 04, 2015 35.25 36.02 35.25 35.82 206,645 +0.48(+1.37%)
Dec 03, 2015 35.80 36.31 35.29 35.34 340,735 -0.41(-1.15%)
Dec 02, 2015 36.55 36.71 35.71 35.75 233,880 -0.70(-1.93%)
Dec 01, 2015 36.14 36.51 36.14 36.45 260,905 +0.37(+1.03%)
Nov 30, 2015 36.28 36.50 36.05 36.08 491,200 -0.20(-0.54%)
Nov 27, 2015 35.74 36.32 35.73 36.28 246,291 +0.55(+1.54%)
Nov 25, 2015 35.48 35.73 35.73 35.73 206,354 +0.24(+0.67%)
Nov 24, 2015 35.47 35.58 35.15 35.49 228,409 -0.11(-0.32%)
Nov 23, 2015 35.65 35.90 35.47 35.61 444,272 -0.01(-0.03%)
Nov 20, 2015 35.09 35.75 34.95 35.62 526,853 +0.85(+2.44%)
Nov 19, 2015 34.56 34.83 34.45 34.77 377,991 +0.39(+1.13%)
Nov 18, 2015 33.55 34.42 33.55 34.38 399,880 +0.95(+2.84%)
Nov 17, 2015 33.53 33.72 33.31 33.43 271,512 -0.17(-0.52%)
Nov 16, 2015 33.29 33.60 33.20 33.60 251,190 +0.27(+0.81%)
Nov 13, 2015 33.65 34.00 33.29 33.34 420,757 -0.41(-1.20%)
Nov 12, 2015 33.84 34.20 33.69 33.74 359,824 -0.17(-0.51%)
Nov 11, 2015 34.11 34.18 33.66 33.91 331,521 -0.19(-0.56%)
Nov 10, 2015 34.12 34.54 33.92 34.11 541,537 -0.01(-0.03%)
Nov 09, 2015 35.05 35.07 33.94 34.12 599,390 -1.20(-3.38%)
Nov 06, 2015 35.68 35.94 35.12 35.31 852,521 -0.73(-2.04%)
Nov 05, 2015 35.52 36.05 35.28 36.05 285,018 +0.69(+1.96%)
Nov 04, 2015 35.22 35.41 35.02 35.35 380,229 +0.13(+0.36%)
Nov 03, 2015 35.31 35.31 34.68 35.23 418,062 -0.16(-0.44%)
Nov 02, 2015 35.09 35.43 34.87 35.38 342,144 +0.29(+0.82%)
Oct 30, 2015 35.78 35.80 35.06 35.10 311,544 -0.62(-1.74%)
Oct 29, 2015 36.45 36.47 35.56 35.72 617,133 -0.75(-2.06%)
Oct 28, 2015 36.09 36.70 35.87 36.47 485,942 +0.36(+1.01%)
Oct 27, 2015 36.36 36.36 35.69 36.11 360,907 -0.25(-0.69%)
Oct 26, 2015 36.24 36.44 35.85 36.36 334,915 +0.10(+0.28%)
Oct 23, 2015 36.83 36.83 36.06 36.26 272,916 -0.57(-1.54%)
Oct 22, 2015 36.85 36.99 36.67 36.82 295,291 +0.09(+0.24%)
Oct 21, 2015 36.66 37.04 36.22 36.74 655,376 +0.08(+0.21%)
Oct 20, 2015 36.52 36.79 36.42 36.66 366,954 +0.00(+0.00%)
Oct 19, 2015 36.02 36.72 36.02 36.66 581,000 +0.59(+1.62%)
Oct 16, 2015 35.49 36.08 35.25 36.07 532,364 +0.69(+1.94%)
Oct 15, 2015 35.07 35.39 34.61 35.38 532,929 +0.35(+1.01%)
Oct 14, 2015 35.43 35.88 34.97 35.03 418,477 -0.40(-1.13%)
Oct 13, 2015 35.61 35.88 35.27 35.43 325,772 -0.35(-0.99%)
Oct 12, 2015 35.67 36.23 35.66 35.79 255,757 +0.13(+0.35%)
Oct 09, 2015 35.71 35.75 35.33 35.66 245,980 +0.01(+0.02%)
Oct 08, 2015 35.54 35.80 35.23 35.65 298,618 +0.08(+0.24%)
Oct 07, 2015 34.97 35.57 34.85 35.57 335,823 +0.66(+1.88%)
Oct 06, 2015 35.13 35.37 34.84 34.91 440,167 -0.25(-0.71%)
Oct 05, 2015 34.66 35.20 34.50 35.16 374,734 +0.65(+1.87%)
Oct 02, 2015 34.18 34.67 33.58 34.52 779,156 +0.24(+0.70%)
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.