Skip to main content

National Health Investors (NY: NHI )

55.89 -0.56 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 24.12 24.62 23.62 23.85 0 -0.40(-1.65%)
Feb 26, 2009 25.49 25.91 23.99 24.25 78,397 -1.04(-4.11%)
Feb 25, 2009 25.80 26.11 24.57 25.29 95,103 -0.93(-3.55%)
Feb 24, 2009 24.90 26.36 24.30 26.22 106,167 +1.75(+7.15%)
Feb 23, 2009 25.85 26.00 24.40 24.47 75,086 -1.21(-4.71%)
Feb 20, 2009 24.50 25.80 24.08 25.68 0 +0.76(+3.05%)
Feb 19, 2009 26.00 26.15 24.87 24.92 111,886 -0.69(-2.69%)
Feb 18, 2009 25.50 25.69 25.00 25.61 112,762 +0.56(+2.24%)
Feb 17, 2009 25.48 25.70 25.03 25.05 85,569 -0.95(-3.65%)
Feb 13, 2009 26.95 27.27 25.99 26.00 79,123 -1.02(-3.77%)
Feb 12, 2009 26.38 27.03 25.31 27.02 154,582 +0.07(+0.26%)
Feb 11, 2009 26.42 26.97 26.01 26.95 125,301 +0.76(+2.90%)
Feb 10, 2009 28.24 28.30 26.11 26.19 163,494 -2.18(-7.68%)
Feb 09, 2009 28.79 28.91 27.74 28.37 69,446 -0.46(-1.60%)
Feb 06, 2009 27.32 28.94 27.25 28.83 94,843 +1.57(+5.76%)
Feb 05, 2009 27.53 28.28 26.93 27.26 78,172 -0.41(-1.48%)
Feb 04, 2009 28.04 28.76 27.52 27.67 104,035 -0.43(-1.53%)
Feb 03, 2009 27.98 28.45 27.28 28.10 97,795 +0.30(+1.08%)
Feb 02, 2009 26.03 27.89 25.89 27.80 118,760 +1.75(+6.72%)
Jan 30, 2009 26.99 27.43 25.82 26.05 0 -0.71(-2.65%)
Jan 29, 2009 28.20 28.40 26.73 26.76 70,780 -1.73(-6.07%)
Jan 28, 2009 27.68 28.50 27.37 28.49 127,879 +1.23(+4.51%)
Jan 27, 2009 27.17 27.84 26.63 27.26 75,647 +0.28(+1.04%)
Jan 26, 2009 26.82 27.69 26.58 26.98 67,846 +0.34(+1.28%)
Jan 23, 2009 25.28 27.18 25.20 26.64 82,801 +0.17(+0.64%)
Jan 22, 2009 26.80 27.78 26.08 26.47 80,715 -1.19(-4.30%)
Jan 21, 2009 25.99 27.71 25.38 27.66 164,693 +2.33(+9.20%)
Jan 20, 2009 26.71 27.01 25.33 25.33 143,163 -1.72(-6.36%)
Jan 16, 2009 26.46 27.12 25.82 27.05 0 +0.61(+2.31%)
Jan 15, 2009 25.35 26.79 24.54 26.44 135,251 +1.15(+4.55%)
Jan 14, 2009 25.01 25.66 24.95 25.29 129,411 -0.32(-1.25%)
Jan 13, 2009 24.00 25.67 24.00 25.61 213,467 -0.11(-0.43%)
Jan 12, 2009 25.71 26.10 25.46 25.72 175,353 -0.04(-0.16%)
Jan 09, 2009 26.84 26.99 25.62 25.76 146,478 -1.00(-3.74%)
Jan 08, 2009 26.53 27.01 26.22 26.76 129,002 +0.25(+0.94%)
Jan 07, 2009 26.02 26.68 25.75 26.51 125,822 -0.15(-0.56%)
Jan 06, 2009 26.34 27.36 26.04 26.66 160,196 +0.12(+0.45%)
Jan 05, 2009 26.40 27.14 25.87 26.54 166,467 -0.11(-0.41%)
Jan 02, 2009 27.54 27.54 26.50 26.65 0 -0.78(-2.84%)
Jan 01, 2009 27.24 27.99 26.69 27.43 0 +0.00(+0.00%)
Dec 31, 2008 27.24 27.99 26.69 27.43 135,465 +0.30(+1.11%)
Dec 30, 2008 26.50 27.14 26.16 27.13 78,061 +1.02(+3.91%)
Dec 29, 2008 26.95 26.95 25.60 26.11 100,116 -1.21(-4.43%)
Dec 26, 2008 27.42 28.00 27.02 27.32 0 +0.07(+0.26%)
Dec 24, 2008 27.58 27.58 26.72 27.25 34,335 +0.41(+1.53%)
Dec 23, 2008 27.25 27.25 26.43 26.84 109,840 +0.05(+0.19%)
Dec 22, 2008 27.59 27.59 25.40 26.79 137,934 -0.71(-2.58%)
Dec 19, 2008 27.30 27.88 26.54 27.50 182,875 +1.50(+5.77%)
Dec 18, 2008 27.32 28.12 25.65 26.00 107,789 -1.40(-5.11%)
Dec 17, 2008 27.50 28.42 26.35 27.40 105,492 -0.37(-1.33%)
Dec 16, 2008 25.20 27.82 25.05 27.77 167,506 +3.16(+12.84%)
Dec 15, 2008 25.48 25.89 24.21 24.61 219,608 -0.66(-2.61%)
Dec 12, 2008 22.71 25.35 22.71 25.27 0 +2.06(+8.88%)
Dec 11, 2008 25.79 25.84 22.97 23.21 97,547 -2.69(-10.39%)
Dec 10, 2008 24.43 25.93 24.43 25.90 55,590 +1.54(+6.32%)
Dec 09, 2008 25.19 26.61 24.03 24.36 78,126 -1.57(-6.05%)
Dec 08, 2008 24.27 25.95 23.76 25.93 134,212 +1.61(+6.62%)
Dec 05, 2008 21.60 24.34 21.29 24.32 0 +2.30(+10.45%)
Dec 04, 2008 22.62 23.44 21.60 22.02 123,035 -1.02(-4.43%)
Dec 03, 2008 21.65 23.17 21.41 23.04 160,586 +0.99(+4.49%)
Dec 02, 2008 19.65 22.05 19.65 22.05 188,628 +2.24(+11.31%)
Dec 01, 2008 22.20 22.40 19.51 19.81 191,945 -2.74(-12.15%)
Nov 28, 2008 22.15 22.55 21.67 22.55 63,937 +0.40(+1.81%)
Nov 26, 2008 20.90 22.19 20.61 22.15 137,739 +0.75(+3.50%)
Nov 25, 2008 20.60 21.47 19.70 21.40 199,897 +1.08(+5.31%)
Nov 24, 2008 18.80 20.40 18.80 20.32 399,824 +1.70(+9.13%)
Nov 21, 2008 19.32 19.32 17.10 18.62 691,717 -0.03(-0.16%)
Nov 20, 2008 19.88 20.45 18.45 18.65 464,354 -1.28(-6.42%)
Nov 19, 2008 23.97 23.97 19.45 19.93 591,217 -4.04(-16.85%)
Nov 18, 2008 24.66 25.24 22.62 23.97 391,165 -0.58(-2.36%)
Nov 17, 2008 25.48 26.69 24.54 24.55 272,163 -1.19(-4.62%)
Nov 14, 2008 27.70 28.06 25.71 25.74 0 -2.41(-8.56%)
Nov 13, 2008 27.39 28.20 25.28 28.15 321,171 +1.10(+4.07%)
Nov 12, 2008 27.90 28.07 27.00 27.05 143,574 -1.15(-4.08%)
Nov 11, 2008 28.48 30.39 28.16 28.20 187,192 -0.18(-0.63%)
Nov 10, 2008 30.03 30.20 28.11 28.38 94,458 -1.43(-4.80%)
Nov 07, 2008 28.36 29.82 28.10 29.81 0 +1.40(+4.93%)
Nov 06, 2008 29.07 29.42 28.00 28.41 129,553 -0.50(-1.73%)
Nov 05, 2008 30.22 30.38 28.74 28.91 147,864 -1.74(-5.68%)
Nov 04, 2008 30.30 30.72 29.50 30.65 217,849 +0.48(+1.59%)
Nov 03, 2008 29.94 30.32 29.65 30.17 157,909 +0.23(+0.77%)
Oct 31, 2008 29.00 29.94 28.47 29.94 0 +0.73(+2.50%)
Oct 30, 2008 27.99 29.26 27.44 29.21 116,278 +1.54(+5.57%)
Oct 29, 2008 27.65 28.75 27.00 27.67 134,701 -0.03(-0.11%)
Oct 28, 2008 25.60 27.82 24.58 27.70 180,572 +2.66(+10.62%)
Oct 27, 2008 26.23 27.21 24.99 25.04 97,999 -1.48(-5.58%)
Oct 24, 2008 26.30 27.05 25.50 26.52 125,509 -0.77(-2.82%)
Oct 23, 2008 26.84 27.41 25.36 27.29 209,569 +0.71(+2.67%)
Oct 22, 2008 27.00 27.64 26.07 26.58 132,851 -0.61(-2.24%)
Oct 21, 2008 27.06 27.94 26.86 27.19 77,172 -0.37(-1.34%)
Oct 20, 2008 27.75 27.75 26.27 27.56 94,360 +0.38(+1.40%)
Oct 17, 2008 26.80 28.76 26.25 27.18 0 -0.27(-0.98%)
Oct 16, 2008 27.88 28.25 26.05 27.45 250,789 +0.55(+2.04%)
Oct 15, 2008 28.22 28.69 26.90 26.90 101,034 -2.19(-7.53%)
Oct 14, 2008 29.80 30.09 27.53 29.09 130,338 -0.39(-1.32%)
Oct 13, 2008 29.00 29.48 27.52 29.48 149,454 +1.94(+7.04%)
Oct 10, 2008 25.07 27.54 24.06 27.54 0 +1.15(+4.36%)
Oct 09, 2008 30.58 30.89 26.39 26.39 248,572 -4.11(-13.48%)
Oct 08, 2008 31.08 31.94 29.00 30.50 213,712 -0.34(-1.10%)
Oct 07, 2008 32.34 32.77 30.79 30.84 113,922 -1.51(-4.67%)
Oct 06, 2008 32.33 33.17 31.34 32.35 146,146 -0.65(-1.97%)
Oct 03, 2008 33.45 33.77 32.77 33.00 0 +0.00(+0.00%)
Oct 02, 2008 33.49 33.77 32.87 33.00 62,982 -0.73(-2.16%)
Oct 01, 2008 33.80 33.84 33.04 33.73 48,778 -0.45(-1.32%)
Sep 30, 2008 33.00 34.18 32.50 34.18 107,249 +1.38(+4.21%)
Sep 29, 2008 32.90 33.98 32.76 32.80 65,982 -0.70(-2.09%)
Sep 26, 2008 33.02 33.52 32.37 33.50 0 -0.12(-0.36%)
Sep 25, 2008 33.01 33.98 32.86 33.62 66,007 +0.69(+2.10%)
Sep 24, 2008 33.08 33.69 32.91 32.93 56,553 -0.33(-0.99%)
Sep 23, 2008 33.17 33.84 33.17 33.26 65,286 -0.08(-0.24%)
Sep 22, 2008 34.01 34.60 33.25 33.34 74,952 -1.26(-3.64%)
Sep 19, 2008 33.59 35.00 32.87 34.60 0 +1.10(+3.28%)
Sep 18, 2008 33.25 33.74 32.28 33.50 154,134 +1.00(+3.08%)
Sep 17, 2008 32.55 33.09 32.40 32.50 90,686 -0.90(-2.69%)
Sep 16, 2008 32.04 33.40 32.04 33.40 118,175 +0.84(+2.58%)
Sep 15, 2008 32.99 33.62 32.20 32.56 94,299 -0.42(-1.27%)
Sep 12, 2008 33.20 33.20 32.55 32.98 0 -0.11(-0.33%)
Sep 11, 2008 32.77 33.09 32.26 33.09 75,994 +0.21(+0.64%)
Sep 10, 2008 32.80 33.00 32.62 32.88 61,046 +0.47(+1.45%)
Sep 09, 2008 33.14 33.50 32.40 32.41 72,508 -0.69(-2.08%)
Sep 08, 2008 33.80 33.80 32.71 33.10 81,370 +0.40(+1.22%)
Sep 05, 2008 32.41 32.84 31.85 32.70 0 +0.38(+1.18%)
Sep 04, 2008 33.11 33.18 31.93 32.32 75,533 -1.01(-3.03%)
Sep 03, 2008 32.76 33.33 32.74 33.33 61,420 +0.51(+1.55%)
Sep 02, 2008 33.00 33.30 32.51 32.82 89,127 +0.12(+0.37%)
Aug 29, 2008 32.80 32.96 32.67 32.70 0 -0.35(-1.06%)
Aug 28, 2008 32.55 33.09 32.53 33.05 87,457 +0.54(+1.66%)
Aug 27, 2008 32.24 32.61 32.23 32.51 72,866 +0.17(+0.53%)
Aug 26, 2008 32.04 32.36 31.91 32.34 37,794 +0.30(+0.94%)
Aug 25, 2008 32.65 32.65 31.70 32.04 48,327 -0.54(-1.66%)
Aug 22, 2008 32.04 32.74 31.80 32.58 0 +0.73(+2.29%)
Aug 21, 2008 31.65 32.08 31.54 31.85 66,259 -0.19(-0.59%)
Aug 20, 2008 31.84 32.04 31.53 32.04 61,283 +0.30(+0.95%)
Aug 19, 2008 31.76 31.79 31.34 31.74 48,274 -0.23(-0.72%)
Aug 18, 2008 32.00 32.35 31.78 31.97 38,678 -0.12(-0.37%)
Aug 15, 2008 32.25 32.56 31.73 32.09 0 -0.07(-0.22%)
Aug 14, 2008 31.40 32.33 31.40 32.16 109,718 +0.56(+1.77%)
Aug 13, 2008 31.40 31.86 31.35 31.60 128,862 -0.01(-0.03%)
Aug 12, 2008 31.39 31.78 31.08 31.61 210,565 +0.12(+0.38%)
Aug 11, 2008 31.32 31.49 31.01 31.49 234,297 +0.28(+0.90%)
Aug 08, 2008 30.88 31.42 30.88 31.21 94,507 +0.40(+1.30%)
Aug 07, 2008 30.60 30.82 30.36 30.81 82,653 +0.00(+0.00%)
Aug 06, 2008 30.65 31.09 30.48 30.81 114,772 -0.19(-0.61%)
Aug 05, 2008 30.89 31.14 30.56 31.00 313,318 +0.45(+1.47%)
Aug 04, 2008 30.80 30.80 30.13 30.55 47,406 -0.13(-0.42%)
Aug 01, 2008 31.00 31.01 30.24 30.68 116,105 -0.21(-0.68%)
Jul 31, 2008 30.39 31.09 30.39 30.89 56,263 -0.02(-0.06%)
Jul 30, 2008 30.89 31.20 30.17 30.91 84,759 -0.02(-0.06%)
Jul 29, 2008 30.93 31.14 30.67 30.93 110,475 +0.27(+0.88%)
Jul 28, 2008 30.80 31.09 30.41 30.66 54,443 -0.30(-0.97%)
Jul 25, 2008 30.62 31.09 30.23 30.96 80,879 +0.42(+1.38%)
Jul 24, 2008 30.98 31.00 30.25 30.54 74,592 -0.40(-1.29%)
Jul 23, 2008 30.79 31.05 30.59 30.94 68,286 +0.05(+0.16%)
Jul 22, 2008 29.45 30.90 29.31 30.89 174,954 +1.24(+4.18%)
Jul 21, 2008 30.04 30.04 29.48 29.65 56,103 -0.33(-1.10%)
Jul 18, 2008 29.95 30.00 29.58 29.98 72,698 +0.01(+0.03%)
Jul 17, 2008 29.87 30.20 29.57 29.97 114,395 +0.15(+0.50%)
Jul 16, 2008 29.12 30.00 28.91 29.82 99,537 +0.71(+2.44%)
Jul 15, 2008 28.60 29.60 28.40 29.11 80,437 +0.07(+0.24%)
Jul 14, 2008 29.95 29.99 28.73 29.04 65,921 -0.67(-2.26%)
Jul 11, 2008 28.30 29.72 28.30 29.71 73,373 +0.90(+3.12%)
Jul 10, 2008 28.38 29.24 28.25 28.81 101,733 +0.36(+1.27%)
Jul 09, 2008 29.80 30.00 28.27 28.45 81,640 -1.64(-5.45%)
Jul 08, 2008 28.25 30.09 28.20 30.09 112,104 +1.69(+5.95%)
Jul 07, 2008 28.76 29.08 27.78 28.40 105,592 -0.35(-1.22%)
Jul 04, 2008 28.13 28.94 27.97 28.75 51,340 +0.00(+0.00%)
Jul 03, 2008 28.13 28.94 27.97 28.75 51,340 +0.66(+2.35%)
Jul 02, 2008 28.44 28.59 27.81 28.09 80,434 -0.37(-1.30%)
Jul 01, 2008 28.31 28.49 27.52 28.46 111,164 -0.05(-0.18%)
Jun 30, 2008 27.96 29.07 27.96 28.51 68,268 -0.37(-1.28%)
Jun 27, 2008 28.95 28.95 27.97 28.88 206,025 +0.02(+0.07%)
Jun 26, 2008 29.44 29.44 28.62 28.86 66,712 -0.87(-2.93%)
Jun 25, 2008 30.00 30.40 29.45 29.73 103,126 -0.28(-0.93%)
Jun 24, 2008 30.13 30.31 29.84 30.01 80,083 -0.10(-0.33%)
Jun 23, 2008 30.50 30.53 30.11 30.11 43,834 -0.25(-0.82%)
Jun 20, 2008 30.69 30.80 30.14 30.36 120,138 -0.46(-1.49%)
Jun 19, 2008 30.13 30.82 30.13 30.82 40,160 +0.69(+2.29%)
Jun 18, 2008 30.29 30.42 29.91 30.13 26,674 -0.35(-1.15%)
Jun 17, 2008 31.12 31.12 30.43 30.48 35,632 -0.68(-2.18%)
Jun 16, 2008 30.55 31.16 30.41 31.16 53,727 +0.58(+1.90%)
Jun 13, 2008 30.12 30.58 30.00 30.58 31,777 +0.64(+2.14%)
Jun 12, 2008 30.00 30.59 29.78 29.94 126,405 -0.06(-0.20%)
Jun 11, 2008 30.20 30.33 29.91 30.00 95,788 -0.38(-1.25%)
Jun 10, 2008 30.55 30.75 30.20 30.38 65,011 -0.17(-0.56%)
Jun 09, 2008 31.23 31.23 30.44 30.55 48,307 -0.68(-2.18%)
Jun 06, 2008 31.97 32.00 31.14 31.23 41,615 -0.82(-2.56%)
Jun 05, 2008 31.52 32.05 31.22 32.05 66,164 +0.49(+1.55%)
Jun 04, 2008 31.06 31.60 30.97 31.56 57,312 +0.44(+1.41%)
Jun 03, 2008 30.97 31.21 30.52 31.12 51,496 +0.10(+0.32%)
Jun 02, 2008 30.90 31.02 30.20 31.02 85,970 +0.02(+0.06%)
May 30, 2008 30.72 31.00 30.49 31.00 109,121 +0.15(+0.49%)
May 29, 2008 30.00 30.85 29.94 30.85 72,496 +0.85(+2.83%)
May 28, 2008 30.06 30.16 29.87 30.00 41,908 +0.00(+0.00%)
May 27, 2008 29.74 30.22 29.70 30.00 60,555 +0.39(+1.32%)
May 26, 2008 29.50 29.69 29.40 29.61 0 +0.00(+0.00%)
May 23, 2008 29.50 29.69 29.40 29.61 45,381 +0.11(+0.37%)
May 22, 2008 29.48 29.60 29.15 29.50 87,815 +0.27(+0.92%)
May 21, 2008 30.10 30.15 29.21 29.23 104,160 -0.70(-2.34%)
May 20, 2008 29.90 30.03 29.60 29.93 63,963 -0.05(-0.17%)
May 19, 2008 30.26 30.30 29.83 29.98 77,797 -0.17(-0.56%)
May 16, 2008 30.95 30.95 29.91 30.15 78,800 -0.46(-1.50%)
May 15, 2008 30.55 30.74 30.05 30.61 44,433 -0.06(-0.20%)
May 14, 2008 31.37 31.50 30.58 30.67 42,871 -0.82(-2.60%)
May 13, 2008 31.00 31.49 30.88 31.49 49,425 +0.55(+1.78%)
May 12, 2008 30.35 31.00 30.11 30.94 53,620 +0.69(+2.28%)
May 09, 2008 29.98 30.25 29.81 30.25 40,611 +0.17(+0.57%)
May 08, 2008 29.71 30.08 29.71 30.08 79,223 +0.44(+1.48%)
May 07, 2008 31.00 31.00 29.60 29.64 98,361 -1.36(-4.39%)
May 06, 2008 30.55 31.00 30.41 31.00 44,348 +0.31(+1.01%)
May 05, 2008 30.50 30.69 30.26 30.69 60,709 +0.29(+0.95%)
May 02, 2008 30.82 31.32 30.33 30.40 91,888 -0.20(-0.65%)
May 01, 2008 30.65 31.35 30.22 30.60 149,063 +0.01(+0.03%)
Apr 30, 2008 30.55 31.02 30.21 30.59 136,211 +0.29(+0.96%)
Apr 29, 2008 30.70 30.80 30.21 30.30 54,504 -0.44(-1.43%)
Apr 28, 2008 30.99 30.99 30.53 30.74 66,795 -0.08(-0.26%)
Apr 25, 2008 30.65 30.97 30.30 30.82 61,674 +0.14(+0.46%)
Apr 24, 2008 30.50 30.68 30.20 30.68 110,500 +0.38(+1.25%)
Apr 23, 2008 30.35 30.59 30.11 30.30 72,810 +0.08(+0.26%)
Apr 22, 2008 30.35 30.41 30.03 30.22 75,111 -0.30(-0.98%)
Apr 21, 2008 30.69 31.03 30.38 30.52 74,935 -0.52(-1.68%)
Apr 18, 2008 31.81 31.85 30.77 31.04 76,400 -0.25(-0.80%)
Apr 17, 2008 31.25 31.47 31.00 31.29 61,799 -0.07(-0.22%)
Apr 16, 2008 31.00 31.47 30.67 31.36 113,014 +0.67(+2.18%)
Apr 15, 2008 30.81 30.82 30.31 30.69 36,200 +0.14(+0.46%)
Apr 14, 2008 30.00 31.08 30.00 30.55 41,913 +0.46(+1.53%)
Apr 11, 2008 30.97 31.13 30.01 30.09 58,700 -1.13(-3.62%)
Apr 10, 2008 30.71 31.50 30.71 31.22 50,150 +0.44(+1.43%)
Apr 09, 2008 31.32 31.47 30.70 30.78 38,686 -0.55(-1.76%)
Apr 08, 2008 31.45 31.74 31.19 31.33 39,200 -0.31(-0.98%)
Apr 07, 2008 31.84 31.92 31.50 31.64 51,583 -0.04(-0.13%)
Apr 04, 2008 32.57 32.65 31.46 31.68 81,600 -0.99(-3.03%)
Apr 03, 2008 31.91 32.83 31.91 32.67 80,000 +0.53(+1.65%)
Apr 02, 2008 32.07 32.36 31.85 32.14 58,465 +0.11(+0.34%)
Apr 01, 2008 31.35 32.11 31.35 32.03 120,025 +0.78(+2.50%)
Mar 31, 2008 31.75 32.56 31.25 31.25 105,000 -0.73(-2.28%)
Mar 28, 2008 32.65 32.78 31.87 31.98 52,700 -0.57(-1.75%)
Mar 27, 2008 32.78 33.16 32.30 32.55 128,825 -0.41(-1.24%)
Mar 26, 2008 32.63 33.01 32.17 32.96 154,442 +0.23(+0.70%)
Mar 25, 2008 32.84 32.92 32.40 32.73 61,100 -0.03(-0.09%)
Mar 24, 2008 32.96 33.45 32.61 32.76 101,581 -0.18(-0.55%)
Mar 21, 2008 32.16 33.16 31.92 32.94 339,000 +0.00(+0.00%)
Mar 20, 2008 32.16 33.16 31.92 32.94 339,000 +1.29(+4.08%)
Mar 19, 2008 32.00 33.01 31.65 31.65 156,000 -0.20(-0.63%)
Mar 18, 2008 31.60 32.00 31.06 31.85 93,300 +0.85(+2.74%)
Mar 17, 2008 29.74 31.40 29.72 31.00 74,200 +0.50(+1.64%)
Mar 14, 2008 31.02 31.19 29.86 30.50 148,240 -0.34(-1.10%)
Mar 13, 2008 30.36 31.13 30.04 30.84 159,700 +0.18(+0.59%)
Mar 12, 2008 30.59 31.02 30.34 30.66 107,900 +0.19(+0.62%)
Mar 11, 2008 29.96 30.47 29.47 30.47 108,129 +1.39(+4.78%)
Mar 10, 2008 29.30 29.54 29.01 29.08 64,400 -0.01(-0.03%)
Mar 07, 2008 29.07 29.55 29.00 29.09 89,000 -0.05(-0.17%)
Mar 06, 2008 30.04 30.04 29.14 29.14 119,300 -1.01(-3.35%)
Mar 05, 2008 30.35 31.15 30.04 30.15 79,735 -0.10(-0.33%)
Mar 04, 2008 29.88 30.49 29.68 30.25 256,000 +0.07(+0.23%)
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.