Chronicle Journal: Finance

National Health Investors (NY: NHI )

67.90 USD -0.33 (-0.48%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 74.89 74.89 72.97 73.46 269,255 -1.13(-1.51%)
Oct 30, 2018 73.73 75.32 73.58 74.59 260,790 +0.99(+1.35%)
Oct 29, 2018 73.31 74.12 73.04 73.60 410,896 +0.88(+1.21%)
Oct 26, 2018 74.13 74.55 72.42 72.72 207,500 -1.55(-2.09%)
Oct 25, 2018 73.84 74.77 73.34 74.27 198,003 +0.42(+0.57%)
Oct 24, 2018 73.05 75.06 73.01 73.85 362,633 +0.94(+1.29%)
Oct 23, 2018 72.25 73.60 72.16 72.91 88,164 +0.36(+0.50%)
Oct 22, 2018 73.03 73.84 72.54 72.55 116,841 -0.22(-0.30%)
Oct 19, 2018 72.52 73.39 72.52 72.77 125,900 +0.08(+0.11%)
Oct 18, 2018 72.59 73.31 72.35 72.69 99,058 +0.02(+0.03%)
Oct 17, 2018 72.65 73.25 72.11 72.67 144,533 -0.14(-0.19%)
Oct 16, 2018 71.72 73.20 71.08 72.81 190,628 +1.37(+1.92%)
Oct 15, 2018 70.54 72.10 70.54 71.44 117,071 +0.84(+1.19%)
Oct 12, 2018 71.91 72.47 70.58 70.60 232,000 -0.90(-1.26%)
Oct 11, 2018 73.77 74.03 71.46 71.50 184,055 -2.28(-3.09%)
Oct 10, 2018 74.07 75.20 73.72 73.78 146,042 -0.34(-0.46%)
Oct 09, 2018 73.56 74.31 73.30 74.12 222,966 +0.51(+0.69%)
Oct 08, 2018 72.41 74.02 72.41 73.61 159,686 +1.22(+1.69%)
Oct 05, 2018 72.23 73.00 72.17 72.39 200,000 +0.17(+0.24%)
Oct 04, 2018 72.15 72.51 71.44 72.22 126,856 -0.33(-0.45%)
Oct 03, 2018 73.26 73.70 72.00 72.55 157,842 -0.60(-0.82%)
Oct 02, 2018 74.14 74.57 73.13 73.15 158,500 -0.92(-1.24%)
Oct 01, 2018 75.67 75.73 74.06 74.07 200,401 -1.52(-2.01%)
Sep 28, 2018 74.06 75.71 74.06 75.59 242,500 +1.46(+1.97%)
Sep 27, 2018 73.30 74.39 73.30 74.13 254,489 -0.02(-0.03%)
Sep 26, 2018 74.75 75.08 74.02 74.15 297,880 -0.67(-0.90%)
Sep 25, 2018 74.36 75.27 74.34 74.82 138,167 +0.57(+0.77%)
Sep 24, 2018 75.40 75.43 73.67 74.25 268,727 -1.21(-1.60%)
Sep 21, 2018 75.32 76.23 75.18 75.46 353,100 -0.20(-0.26%)
Sep 20, 2018 75.17 75.71 74.64 75.66 139,797 +0.50(+0.67%)
Sep 19, 2018 76.38 76.50 74.86 75.16 139,752 -1.27(-1.66%)
Sep 18, 2018 77.11 77.94 76.41 76.43 154,253 -1.14(-1.47%)
Sep 17, 2018 77.48 77.70 77.04 77.57 159,166 -0.02(-0.03%)
Sep 14, 2018 78.10 78.15 77.31 77.59 234,000 -0.61(-0.78%)
Sep 13, 2018 77.82 78.58 77.50 78.20 124,388 +0.75(+0.97%)
Sep 12, 2018 77.61 78.09 77.43 77.45 124,228 -0.27(-0.35%)
Sep 11, 2018 77.60 77.93 77.29 77.72 103,316 +0.00(+0.00%)
Sep 10, 2018 77.65 78.30 77.33 77.72 142,898 +0.31(+0.40%)
Sep 07, 2018 78.33 78.36 76.86 77.41 147,300 -1.25(-1.59%)
Sep 06, 2018 78.50 78.80 78.11 78.66 160,856 +0.30(+0.38%)
Sep 05, 2018 77.78 78.90 77.63 78.36 182,349 +0.47(+0.60%)
Sep 04, 2018 79.03 79.49 77.70 77.89 138,281 -1.36(-1.72%)
Aug 31, 2018 79.25 79.25 79.25 0 +0.67(+0.85%)
Aug 30, 2018 78.84 79.06 78.46 78.58 78,779 -0.23(-0.29%)
Aug 29, 2018 78.94 79.20 78.72 78.81 110,431 -0.04(-0.05%)
Aug 28, 2018 78.11 78.93 77.89 78.85 77,057 +0.77(+0.99%)
Aug 27, 2018 78.28 78.64 77.71 78.08 123,217 -0.20(-0.26%)
Aug 24, 2018 78.17 78.49 77.89 78.28 128,000 +0.09(+0.12%)
Aug 23, 2018 78.58 79.13 78.18 78.19 132,389 -0.48(-0.61%)
Aug 22, 2018 78.79 78.79 78.07 78.67 131,104 -0.18(-0.23%)
Aug 21, 2018 79.00 79.13 78.57 78.85 99,478 +0.02(+0.03%)
Aug 20, 2018 79.00 79.40 78.64 78.83 119,942 -0.11(-0.14%)
Aug 17, 2018 78.42 79.00 78.42 78.94 109,400 +0.38(+0.48%)
Aug 16, 2018 78.35 78.78 77.98 78.56 126,189 +0.23(+0.29%)
Aug 15, 2018 77.86 78.90 77.69 78.33 133,051 +0.60(+0.77%)
Aug 14, 2018 76.60 77.84 76.60 77.73 166,224 +1.10(+1.44%)
Aug 13, 2018 76.50 76.76 76.05 76.63 91,083 +0.26(+0.34%)
Aug 10, 2018 77.18 77.71 76.36 76.37 100,400 -0.94(-1.22%)
Aug 09, 2018 77.20 77.91 76.91 77.31 99,665 +0.21(+0.27%)
Aug 08, 2018 78.10 78.20 76.36 77.10 185,026 -0.91(-1.17%)
Aug 07, 2018 76.92 78.57 75.90 78.01 331,662 +1.71(+2.24%)
Aug 06, 2018 76.10 77.28 75.94 76.30 175,016 +0.14(+0.18%)
Aug 03, 2018 75.53 76.46 75.51 76.16 96,400 +0.67(+0.89%)
Aug 02, 2018 75.33 75.68 75.02 75.49 127,243 +0.08(+0.11%)
Aug 01, 2018 74.28 75.46 73.55 75.41 258,020 +0.57(+0.76%)
Jul 31, 2018 73.95 75.50 73.95 74.84 173,512 +1.34(+1.82%)
Jul 30, 2018 73.24 73.75 72.84 73.50 173,760 +0.21(+0.29%)
Jul 27, 2018 74.94 74.94 73.05 73.29 101,700 -1.50(-2.01%)
Jul 26, 2018 74.32 75.32 74.32 74.79 137,604 +0.68(+0.92%)
Jul 25, 2018 74.15 74.63 74.06 74.11 141,659 +0.20(+0.27%)
Jul 24, 2018 74.73 74.73 73.71 73.91 187,977 -0.53(-0.71%)
Jul 23, 2018 74.83 74.89 74.06 74.44 95,555 -0.48(-0.64%)
Jul 20, 2018 75.23 75.52 74.61 74.92 166,548 -0.35(-0.46%)
Jul 19, 2018 74.20 75.89 74.06 75.27 171,720 +1.01(+1.36%)
Jul 18, 2018 74.43 74.53 73.57 74.26 119,281 -0.28(-0.38%)
Jul 17, 2018 74.98 75.33 74.25 74.54 172,475 -0.31(-0.41%)
Jul 16, 2018 75.04 75.04 74.43 74.85 75,905 -0.24(-0.32%)
Jul 13, 2018 75.14 75.56 74.77 75.09 169,977 +0.01(+0.01%)
Jul 12, 2018 74.85 75.26 74.37 75.08 153,857 +0.23(+0.31%)
Jul 11, 2018 74.66 75.40 74.66 74.85 158,413 -0.02(-0.03%)
Jul 10, 2018 75.05 75.30 74.43 74.87 168,825 -0.06(-0.08%)
Jul 09, 2018 76.07 76.07 74.39 74.93 245,932 -1.12(-1.47%)
Jul 06, 2018 75.43 76.12 75.43 76.05 164,505 +0.76(+1.01%)
Jul 05, 2018 74.98 75.33 74.42 75.29 188,581 +0.40(+0.53%)
Jul 03, 2018 74.89 74.89 74.89 0 +0.85(+1.15%)
Jul 02, 2018 73.64 74.20 73.17 74.04 267,880 +0.36(+0.49%)
Jun 29, 2018 74.27 74.36 73.51 73.68 296,022 -0.93(-1.25%)
Jun 28, 2018 73.13 74.76 73.04 74.61 169,537 +0.16(+0.21%)
Jun 27, 2018 75.04 75.28 74.41 74.45 155,901 -0.46(-0.61%)
Jun 26, 2018 75.02 75.35 74.68 74.91 129,525 -0.10(-0.13%)
Jun 25, 2018 74.17 75.20 73.94 75.01 163,712 +0.72(+0.97%)
Jun 22, 2018 74.60 75.18 74.23 74.29 432,017 -0.21(-0.28%)
Jun 21, 2018 74.86 75.06 74.34 74.50 153,924 -0.30(-0.40%)
Jun 20, 2018 74.09 74.90 73.50 74.80 185,131 +0.93(+1.26%)
Jun 19, 2018 74.16 74.79 73.84 73.87 157,946 -0.22(-0.30%)
Jun 18, 2018 74.30 74.81 73.66 74.09 124,700 -0.33(-0.44%)
Jun 15, 2018 74.50 74.50 74.42 247,315 -0.08(-0.11%)
Jun 14, 2018 73.72 74.72 73.71 74.50 138,782 +0.93(+1.26%)
Jun 13, 2018 74.89 75.14 73.00 73.57 143,272 -1.21(-1.62%)
Jun 12, 2018 74.10 75.06 74.00 74.78 139,677 +0.75(+1.01%)
Jun 11, 2018 73.90 74.14 73.60 74.03 116,231 +0.29(+0.39%)
Jun 08, 2018 74.23 74.55 73.66 73.74 247,550 -0.45(-0.61%)
Jun 07, 2018 74.17 74.42 73.56 74.19 162,823 +0.11(+0.15%)
Jun 06, 2018 72.96 74.08 205,498 +0.29(+0.39%)
Jun 05, 2018 74.79 74.79 73.73 73.79 194,099 -0.92(-1.23%)
Jun 04, 2018 74.18 74.82 73.89 74.71 234,212 +0.67(+0.90%)
Jun 01, 2018 73.89 74.20 73.46 74.04 165,702 +0.22(+0.30%)
May 31, 2018 73.53 73.97 71.97 73.82 195,412 +0.04(+0.05%)
May 30, 2018 73.32 74.07 72.95 73.78 175,244 +0.65(+0.89%)
May 29, 2018 72.26 73.20 71.92 73.13 137,835 +0.87(+1.20%)
May 25, 2018 72.26 72.26 72.26 0 +0.52(+0.72%)
May 24, 2018 71.83 71.93 71.20 71.74 274,828 +0.13(+0.18%)
May 23, 2018 70.91 72.00 70.57 71.61 303,859 +0.90(+1.27%)
May 22, 2018 69.89 71.09 69.57 70.71 262,417 +0.67(+0.96%)
May 21, 2018 69.39 70.42 68.69 70.04 164,908 +0.85(+1.23%)
May 18, 2018 69.54 69.79 68.85 69.19 100,803 -0.08(-0.12%)
May 17, 2018 69.65 69.83 69.07 69.27 95,087 -0.34(-0.49%)
May 16, 2018 69.72 69.89 69.41 69.61 135,031 +0.08(+0.12%)
May 15, 2018 69.77 69.77 69.02 69.53 210,648 -0.51(-0.73%)
May 14, 2018 70.67 70.76 69.75 70.04 197,598 -0.63(-0.89%)
May 11, 2018 72.05 72.21 70.51 70.67 182,445 -0.36(-0.51%)
May 10, 2018 71.08 71.26 70.77 71.03 149,028 +0.23(+0.32%)
May 09, 2018 70.21 71.11 69.38 70.80 189,525 +0.47(+0.67%)
May 08, 2018 70.50 70.95 68.68 70.33 217,751 +0.83(+1.19%)
May 07, 2018 69.54 69.75 69.11 69.50 350,068 +0.09(+0.13%)
May 04, 2018 68.64 69.69 68.64 69.41 129,591 +0.78(+1.14%)
May 03, 2018 68.41 68.89 68.23 68.63 125,796 +0.10(+0.15%)
May 02, 2018 68.94 69.07 67.75 68.53 165,876 -0.62(-0.90%)
May 01, 2018 68.30 69.46 67.94 69.15 167,125 +0.88(+1.29%)
Apr 30, 2018 68.32 68.70 67.77 68.27 173,041 +0.02(+0.03%)
Apr 27, 2018 67.01 68.34 67.01 68.25 295,680 +1.41(+2.11%)
Apr 26, 2018 66.48 67.20 66.30 66.84 91,522 +0.50(+0.75%)
Apr 25, 2018 66.36 66.51 65.71 66.34 87,804 -0.14(-0.21%)
Apr 24, 2018 65.78 66.66 65.33 66.48 137,475 +0.97(+1.48%)
Apr 23, 2018 65.62 65.94 65.10 65.51 119,011 -0.12(-0.18%)
Apr 20, 2018 66.38 66.95 65.24 65.63 177,949 -0.95(-1.43%)
Apr 19, 2018 67.50 67.62 66.04 66.58 157,701 -1.04(-1.54%)
Apr 18, 2018 67.94 68.00 67.54 67.62 103,125 -0.22(-0.32%)
Apr 17, 2018 67.70 68.29 67.47 67.84 186,919 +0.00(+0.00%)
Apr 16, 2018 67.15 68.08 66.96 67.84 128,040 +0.88(+1.31%)
Apr 13, 2018 66.63 66.97 66.12 66.96 125,292 +0.41(+0.62%)
Apr 12, 2018 67.87 67.87 66.35 66.55 176,443 -1.27(-1.87%)
Apr 11, 2018 67.58 68.40 67.58 67.82 200,179 +0.00(+0.00%)
Apr 10, 2018 67.71 68.25 67.14 67.82 486,342 +0.33(+0.49%)
Apr 09, 2018 67.96 68.06 67.12 67.49 179,690 -0.33(-0.49%)
Apr 06, 2018 67.84 68.62 67.69 67.82 164,744 -0.02(-0.03%)
Apr 05, 2018 67.92 67.92 67.13 67.84 241,070 -0.04(-0.06%)
Apr 04, 2018 66.51 68.08 66.51 67.88 197,085 +1.08(+1.62%)
Apr 03, 2018 66.23 67.34 65.35 66.80 200,754 +0.95(+1.44%)
Apr 02, 2018 67.32 67.56 65.53 65.85 166,583 -1.44(-2.14%)
Mar 29, 2018 67.29 67.29 67.29 0 -0.46(-0.68%)
Mar 28, 2018 65.90 67.94 65.78 67.75 344,621 +1.32(+1.99%)
Mar 27, 2018 66.25 67.46 65.56 66.43 419,873 +0.12(+0.18%)
Mar 26, 2018 66.31 66.43 65.72 66.31 321,334 +0.31(+0.47%)
Mar 23, 2018 67.06 67.28 65.90 66.00 476,221 -1.09(-1.62%)
Mar 22, 2018 66.79 68.61 66.79 67.09 355,092 +0.03(+0.04%)
Mar 21, 2018 67.62 67.79 66.60 67.06 190,523 -0.78(-1.15%)
Mar 20, 2018 68.94 69.19 67.48 67.84 208,669 -1.00(-1.45%)
Mar 19, 2018 68.94 69.27 68.26 68.84 149,037 -0.27(-0.39%)
Mar 16, 2018 68.48 69.22 68.23 69.11 251,489 +0.49(+0.71%)
Mar 15, 2018 68.44 68.86 68.24 68.62 219,673 +0.13(+0.19%)
Mar 14, 2018 68.23 68.98 68.07 68.49 201,389 +0.21(+0.31%)
Mar 13, 2018 68.63 69.08 68.00 68.28 181,506 -0.34(-0.50%)
Mar 12, 2018 68.09 68.85 68.00 68.62 163,854 +0.41(+0.60%)
Mar 09, 2018 68.41 68.41 67.87 68.21 258,354 +0.16(+0.24%)
Mar 08, 2018 68.32 68.61 67.62 68.05 159,608 -0.25(-0.37%)
Mar 07, 2018 68.45 68.30 240,957 +0.97(+1.44%)
Mar 06, 2018 66.84 67.50 65.86 67.33 182,527 +0.60(+0.90%)
Mar 05, 2018 65.50 66.83 64.89 66.73 224,699 +1.17(+1.78%)
Mar 02, 2018 65.25 65.88 64.86 65.56 173,958 +0.08(+0.12%)
Mar 01, 2018 64.42 66.03 64.32 65.48 241,964 +0.61(+0.94%)
Feb 28, 2018 65.29 65.59 64.39 64.87 647,153 +0.06(+0.09%)
Feb 27, 2018 66.02 66.27 64.62 64.81 462,070 -1.50(-2.26%)
Feb 26, 2018 66.85 66.85 65.43 66.31 362,745 +0.31(+0.47%)
Feb 23, 2018 65.36 66.14 65.11 66.00 188,273 +0.90(+1.38%)
Feb 22, 2018 65.10 66.01 64.49 65.10 266,995 +0.29(+0.45%)
Feb 21, 2018 64.61 65.80 64.00 64.81 446,857 +0.48(+0.75%)
Feb 20, 2018 65.41 66.03 64.26 64.33 392,326 -1.40(-2.13%)
Feb 16, 2018 65.73 65.73 65.73 0 +1.43(+2.22%)
Feb 15, 2018 63.49 64.67 63.00 64.30 392,742 +0.97(+1.53%)
Feb 14, 2018 63.91 64.07 63.08 63.33 312,141 -1.27(-1.97%)
Feb 13, 2018 64.03 64.94 63.50 64.60 348,554 +0.40(+0.62%)
Feb 12, 2018 65.68 65.71 62.71 64.20 513,268 -1.09(-1.67%)
Feb 09, 2018 64.79 65.82 64.03 65.29 428,273 +0.69(+1.07%)
Feb 08, 2018 66.49 67.02 64.57 64.60 224,864 -2.05(-3.08%)
Feb 07, 2018 66.23 66.78 66.07 66.65 238,039 +0.31(+0.47%)
Feb 06, 2018 66.00 67.24 65.39 66.34 309,745 -1.24(-1.83%)
Feb 05, 2018 68.67 68.97 66.68 67.58 161,012 -1.20(-1.74%)
Feb 02, 2018 68.29 68.88 67.62 68.78 200,195 +0.02(+0.03%)
Feb 01, 2018 70.55 70.94 68.55 68.76 271,398 -1.77(-2.51%)
Jan 31, 2018 69.83 70.53 69.31 70.53 318,582 +1.13(+1.63%)
Jan 30, 2018 69.79 69.86 69.33 69.40 228,727 -0.58(-0.83%)
Jan 29, 2018 70.52 70.56 69.75 69.98 214,461 -0.70(-0.99%)
Jan 26, 2018 71.97 71.97 70.59 70.68 243,740 -1.05(-1.46%)
Jan 25, 2018 71.35 71.92 71.06 71.73 156,389 +0.43(+0.60%)
Jan 24, 2018 72.25 72.29 71.18 71.30 162,013 -0.95(-1.31%)
Jan 23, 2018 71.12 72.39 70.94 72.25 339,759 +1.34(+1.89%)
Jan 22, 2018 69.80 70.96 69.77 70.91 225,074 +1.11(+1.59%)
Jan 19, 2018 69.77 70.26 69.51 69.80 264,953 -0.14(-0.20%)
Jan 18, 2018 71.00 71.10 69.68 69.94 258,079 -1.10(-1.55%)
Jan 17, 2018 70.21 71.30 70.21 71.04 258,541 +0.98(+1.40%)
Jan 16, 2018 69.85 70.93 69.85 70.06 284,783 +0.32(+0.46%)
Jan 12, 2018 69.74 69.74 69.74 0 -1.37(-1.93%)
Jan 11, 2018 71.29 71.46 70.94 71.11 308,086 -0.04(-0.06%)
Jan 10, 2018 72.11 72.47 71.01 71.15 348,298 -1.28(-1.77%)
Jan 09, 2018 73.95 74.17 72.40 72.43 294,299 -1.73(-2.33%)
Jan 08, 2018 73.96 74.73 73.61 74.16 146,078 +0.14(+0.19%)
Jan 05, 2018 74.57 74.80 73.89 74.02 180,187 -0.51(-0.68%)
Jan 04, 2018 75.97 76.07 74.47 74.53 203,704 -1.11(-1.47%)
Jan 03, 2018 75.79 76.53 75.26 75.64 216,334 -0.14(-0.18%)
Jan 02, 2018 75.55 76.16 75.36 75.78 202,129 +0.40(+0.53%)
Dec 29, 2017 75.38 75.38 75.38 0 -0.27(-0.36%)
Dec 28, 2017 75.61 76.12 75.16 75.65 236,458 -0.77(-1.01%)
Dec 27, 2017 76.53 76.79 76.21 76.42 139,252 +0.01(+0.01%)
Dec 26, 2017 76.21 76.89 76.02 76.41 112,675 +0.42(+0.55%)
Dec 22, 2017 76.58 76.61 75.81 75.99 166,765 -0.27(-0.35%)
Dec 21, 2017 76.65 76.79 75.97 76.26 255,109 -0.18(-0.24%)
Dec 20, 2017 76.90 78.15 76.42 76.44 401,516 -1.29(-1.66%)
Dec 19, 2017 80.46 80.80 77.32 77.73 395,651 -3.08(-3.81%)
Dec 18, 2017 80.95 81.60 80.52 80.81 172,532 +0.07(+0.09%)
Dec 15, 2017 79.82 80.90 79.74 80.74 349,509 +0.98(+1.23%)
Dec 14, 2017 79.86 79.94 79.26 79.76 273,873 +0.01(+0.01%)
Dec 13, 2017 79.13 79.94 79.10 79.75 183,122 +0.73(+0.92%)
Dec 12, 2017 78.35 79.25 78.26 79.02 159,704 +0.54(+0.69%)
Dec 11, 2017 78.19 78.73 78.02 78.48 214,515 +0.24(+0.31%)
Dec 08, 2017 77.96 78.58 77.64 78.24 122,678 +0.00(+0.00%)
Dec 07, 2017 77.56 78.29 77.41 148,939 +0.00(+0.00%)
Dec 06, 2017 77.93 78.15 77.20 77.65 133,432 -0.16(-0.21%)
Dec 05, 2017 78.17 78.53 77.74 77.81 152,031 -0.47(-0.60%)
Dec 04, 2017 78.82 78.82 77.98 78.28 180,674 -0.34(-0.43%)
Dec 01, 2017 78.29 78.84 78.18 78.62 165,773 +0.62(+0.79%)
Nov 30, 2017 78.44 78.68 77.81 78.00 231,220 -0.36(-0.46%)
Nov 29, 2017 78.34 78.76 77.87 78.36 158,946 +0.04(+0.05%)
Nov 28, 2017 78.00 78.44 77.85 78.32 271,591 +0.47(+0.60%)
Nov 27, 2017 78.20 78.41 77.85 77.85 253,769 -0.30(-0.38%)
Nov 24, 2017 78.38 78.63 78.03 78.15 107,467 +0.04(+0.05%)
Nov 22, 2017 78.56 78.92 78.10 78.11 208,507 -0.42(-0.53%)
Nov 21, 2017 78.17 78.81 77.93 78.53 139,016 +0.60(+0.77%)
Nov 20, 2017 78.06 78.10 77.30 77.93 129,791 +0.14(+0.18%)
Nov 17, 2017 77.46 78.30 77.25 77.79 188,514 -0.01(-0.01%)
Nov 16, 2017 77.34 78.20 77.03 77.80 177,861 +0.40(+0.52%)
Nov 15, 2017 78.59 78.76 77.30 77.40 242,193 -1.36(-1.73%)
Nov 14, 2017 77.56 79.06 77.39 78.76 340,452 +1.22(+1.57%)
Nov 13, 2017 76.75 77.93 76.75 77.54 207,400 +0.88(+1.15%)
Nov 10, 2017 76.36 76.97 76.13 76.66 223,251 +0.23(+0.30%)
Nov 09, 2017 76.58 77.00 76.08 76.43 163,067 -0.25(-0.33%)
Nov 08, 2017 75.95 77.42 75.07 76.68 408,190 -2.04(-2.59%)
Nov 07, 2017 78.48 79.14 78.09 78.72 140,302 +0.39(+0.50%)
Nov 06, 2017 77.94 78.74 77.94 78.33 150,908 +0.26(+0.33%)
Nov 03, 2017 77.13 78.13 76.88 78.07 165,883 +0.55(+0.71%)
Nov 02, 2017 76.82 77.95 76.82 77.52 184,264 +0.78(+1.02%)
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.