Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 16.47 16.21 16.21 16.21 324,215 -0.28(-1.73%)
Dec 30, 2009 15.99 16.51 15.93 16.50 374,689 +0.45(+2.79%)
Dec 29, 2009 16.22 16.22 16.02 16.05 175,361 -0.07(-0.43%)
Dec 28, 2009 16.00 16.24 16.00 16.12 282,494 +0.13(+0.84%)
Dec 24, 2009 15.98 16.03 15.91 15.99 168,490 +0.12(+0.73%)
Dec 23, 2009 15.76 15.94 15.68 15.87 206,070 +0.21(+1.35%)
Dec 22, 2009 15.62 15.69 15.46 15.66 343,830 +0.04(+0.28%)
Dec 21, 2009 15.64 15.72 15.40 15.62 329,520 +0.03(+0.17%)
Dec 18, 2009 15.47 15.64 15.14 15.59 1,326,350 +0.27(+1.74%)
Dec 17, 2009 15.50 15.54 15.10 15.32 291,362 -0.01(-0.06%)
Dec 16, 2009 15.45 15.59 15.31 15.33 576,557 -0.03(-0.22%)
Dec 15, 2009 15.41 15.44 15.33 15.37 379,202 -0.11(-0.70%)
Dec 14, 2009 15.12 15.48 15.12 15.47 254,638 +0.37(+2.45%)
Dec 11, 2009 15.19 15.23 15.08 15.10 302,621 -0.05(-0.34%)
Dec 10, 2009 15.20 15.25 14.99 15.16 208,269 -0.03(-0.17%)
Dec 09, 2009 15.10 15.26 15.01 15.18 184,818 +0.05(+0.31%)
Dec 08, 2009 15.29 15.37 15.09 15.13 217,155 -0.23(-1.51%)
Dec 07, 2009 15.28 15.41 15.07 15.37 534,586 +0.45(+3.03%)
Dec 04, 2009 14.85 15.03 14.69 14.91 343,888 +0.40(+2.73%)
Dec 03, 2009 14.72 14.89 14.49 14.52 244,963 -0.10(-0.71%)
Dec 02, 2009 14.40 14.66 14.36 14.62 274,388 +0.23(+1.59%)
Dec 01, 2009 14.38 14.41 14.17 14.39 319,993 +0.19(+1.30%)
Nov 30, 2009 13.95 14.27 13.80 14.21 367,778 +0.28(+1.98%)
Nov 27, 2009 14.01 14.21 13.91 13.93 118,281 -0.39(-2.74%)
Nov 25, 2009 14.40 14.41 14.26 14.32 133,721 -0.02(-0.12%)
Nov 24, 2009 14.24 14.39 14.16 14.34 166,512 +0.07(+0.51%)
Nov 23, 2009 14.11 14.39 14.11 14.27 381,733 +0.25(+1.75%)
Nov 20, 2009 13.76 14.06 13.74 14.02 165,128 +0.20(+1.43%)
Nov 19, 2009 14.12 14.21 13.71 13.82 277,488 -0.42(-2.96%)
Nov 18, 2009 14.10 14.26 13.96 14.25 152,926 +0.19(+1.32%)
Nov 17, 2009 14.12 14.28 13.97 14.06 236,991 -0.16(-1.09%)
Nov 16, 2009 13.83 14.23 13.83 14.22 291,125 +0.54(+3.97%)
Nov 13, 2009 13.64 13.78 13.46 13.67 208,035 +0.06(+0.47%)
Nov 12, 2009 13.92 14.00 13.56 13.61 175,943 -0.34(-2.47%)
Nov 11, 2009 13.95 14.02 13.60 13.95 271,154 +0.21(+1.50%)
Nov 10, 2009 13.88 14.00 13.59 13.75 256,108 -0.16(-1.15%)
Nov 09, 2009 13.50 13.92 13.48 13.91 248,060 +0.50(+3.76%)
Nov 06, 2009 13.20 13.50 13.20 13.40 175,022 +0.06(+0.45%)
Nov 05, 2009 13.08 13.37 12.94 13.34 186,810 +0.43(+3.30%)
Nov 04, 2009 13.41 13.50 12.92 12.92 226,715 -0.44(-3.32%)
Nov 03, 2009 13.07 13.36 12.99 13.36 234,240 +0.22(+1.64%)
Nov 02, 2009 12.98 13.32 12.74 13.14 179,210 +0.22(+1.73%)
Oct 30, 2009 12.87 13.07 12.71 12.92 315,958 -0.07(-0.53%)
Oct 29, 2009 12.98 13.04 12.85 12.99 223,529 +0.19(+1.45%)
Oct 28, 2009 13.11 13.30 12.80 12.80 364,084 -0.32(-2.43%)
Oct 27, 2009 13.05 13.42 12.94 13.12 275,099 +0.12(+0.96%)
Oct 26, 2009 13.02 13.24 12.93 13.00 175,205 +0.01(+0.10%)
Oct 23, 2009 13.04 13.08 12.89 12.98 145,433 -0.17(-1.28%)
Oct 22, 2009 12.98 13.24 12.92 13.15 162,077 +0.17(+1.33%)
Oct 21, 2009 12.99 13.40 12.98 12.98 305,087 -0.00(-0.03%)
Oct 20, 2009 13.07 13.11 12.96 12.98 280,374 -0.22(-1.66%)
Oct 19, 2009 13.32 13.40 13.17 13.20 196,079 -0.03(-0.23%)
Oct 16, 2009 13.35 13.42 13.20 13.23 179,965 -0.14(-1.03%)
Oct 15, 2009 13.50 13.60 13.34 13.37 106,534 -0.27(-1.99%)
Oct 14, 2009 13.54 13.68 13.42 13.64 94,943 +0.29(+2.16%)
Oct 13, 2009 13.41 13.50 13.16 13.36 107,284 -0.09(-0.70%)
Oct 12, 2009 13.43 13.56 13.29 13.45 93,810 +0.01(+0.06%)
Oct 09, 2009 13.30 13.49 13.26 13.44 86,714 +0.14(+1.04%)
Oct 08, 2009 13.28 13.44 13.17 13.30 178,045 +0.09(+0.68%)
Oct 07, 2009 13.32 13.42 13.10 13.21 113,502 -0.12(-0.90%)
Oct 06, 2009 13.34 13.54 13.08 13.33 177,439 +0.04(+0.29%)
Oct 05, 2009 13.16 13.34 13.06 13.29 156,604 +0.17(+1.28%)
Oct 02, 2009 13.35 13.40 13.08 13.13 278,080 -0.28(-2.06%)
Oct 01, 2009 13.66 13.68 13.40 13.40 291,053 -0.23(-1.67%)
Sep 30, 2009 13.86 13.93 13.46 13.63 183,315 -0.25(-1.77%)
Sep 29, 2009 13.96 14.10 13.76 13.88 176,083 -0.09(-0.68%)
Sep 28, 2009 13.99 14.08 13.85 13.97 307,230 +0.25(+1.79%)
Sep 25, 2009 13.85 13.94 13.67 13.73 191,477 -0.15(-1.07%)
Sep 24, 2009 14.12 14.20 13.76 13.87 204,248 -0.14(-1.03%)
Sep 23, 2009 14.39 14.40 14.00 14.02 171,698 -0.37(-2.56%)
Sep 22, 2009 14.37 14.43 14.28 14.39 164,290 +0.17(+1.19%)
Sep 21, 2009 14.22 14.39 14.20 14.22 90,839 -0.09(-0.65%)
Sep 18, 2009 14.31 14.39 14.22 14.31 461,607 +0.04(+0.27%)
Sep 17, 2009 14.25 14.47 14.10 14.27 184,204 +0.03(+0.21%)
Sep 16, 2009 13.97 14.25 13.87 14.24 202,992 +0.28(+1.97%)
Sep 15, 2009 13.81 13.97 13.74 13.97 214,003 +0.10(+0.73%)
Sep 14, 2009 13.75 13.90 13.62 13.87 222,296 +0.05(+0.40%)
Sep 11, 2009 13.94 13.95 13.71 13.81 121,444 -0.15(-1.06%)
Sep 10, 2009 13.94 14.00 13.71 13.96 138,566 +0.05(+0.33%)
Sep 09, 2009 13.79 13.97 13.68 13.91 144,965 +0.09(+0.67%)
Sep 08, 2009 13.50 13.82 13.38 13.82 175,425 +0.35(+2.61%)
Sep 04, 2009 13.29 13.47 13.07 13.47 145,950 +0.14(+1.02%)
Sep 03, 2009 13.36 13.50 12.92 13.33 181,306 -0.02(-0.13%)
Sep 02, 2009 13.47 13.61 13.34 13.35 119,701 -0.13(-0.94%)
Sep 01, 2009 13.91 14.06 13.38 13.48 216,835 -0.54(-3.84%)
Aug 31, 2009 14.01 14.17 13.82 14.01 294,604 -0.18(-1.25%)
Aug 28, 2009 14.48 14.56 14.07 14.19 223,359 -0.24(-1.64%)
Aug 27, 2009 14.35 14.51 14.00 14.43 212,135 +0.08(+0.59%)
Aug 26, 2009 14.27 14.44 14.17 14.34 139,674 -0.01(-0.09%)
Aug 25, 2009 14.30 14.42 14.22 14.36 122,946 +0.09(+0.62%)
Aug 24, 2009 14.37 14.37 14.19 14.27 287,426 -0.03(-0.24%)
Aug 21, 2009 14.22 14.64 14.17 14.30 419,540 +0.19(+1.35%)
Aug 20, 2009 13.68 14.13 13.65 14.11 189,474 +0.43(+3.16%)
Aug 19, 2009 13.41 13.74 13.41 13.68 146,904 +0.08(+0.62%)
Aug 18, 2009 13.52 13.67 13.36 13.59 198,546 +0.12(+0.91%)
Aug 17, 2009 13.46 13.61 13.38 13.47 230,247 -0.21(-1.55%)
Aug 14, 2009 13.73 13.77 13.46 13.68 203,086 -0.11(-0.83%)
Aug 13, 2009 13.83 13.95 13.66 13.80 166,929 +0.01(+0.09%)
Aug 12, 2009 13.66 13.97 13.60 13.79 213,040 +0.18(+1.31%)
Aug 11, 2009 13.65 13.70 13.54 13.61 326,359 -0.04(-0.28%)
Aug 10, 2009 14.14 14.14 13.41 13.65 172,895 -0.03(-0.22%)
Aug 07, 2009 13.65 13.91 13.55 13.67 376,471 +0.19(+1.38%)
Aug 06, 2009 13.89 13.96 13.32 13.49 301,834 -0.44(-3.19%)
Aug 05, 2009 13.76 13.96 13.64 13.93 243,181 +0.17(+1.26%)
Aug 04, 2009 13.30 13.76 13.23 13.76 172,508 +0.33(+2.49%)
Aug 03, 2009 13.34 13.43 13.12 13.43 174,858 +0.24(+1.83%)
Jul 31, 2009 13.31 13.39 13.18 13.18 440,994 -0.17(-1.30%)
Jul 30, 2009 13.23 13.46 13.15 13.36 286,009 +0.25(+1.87%)
Jul 29, 2009 13.23 13.30 12.96 13.11 109,721 -0.19(-1.46%)
Jul 28, 2009 13.05 13.34 12.96 13.31 219,540 +0.19(+1.48%)
Jul 27, 2009 12.96 13.12 12.89 13.11 132,985 +0.08(+0.62%)
Jul 24, 2009 13.12 13.12 12.86 13.03 131,322 -0.22(-1.66%)
Jul 23, 2009 12.77 13.26 12.72 13.25 356,911 +0.42(+3.27%)
Jul 22, 2009 12.68 12.89 12.61 12.83 169,565 +0.12(+0.97%)
Jul 21, 2009 12.69 12.74 12.40 12.71 163,124 +0.05(+0.37%)
Jul 20, 2009 12.60 12.70 12.37 12.66 124,538 +0.16(+1.25%)
Jul 17, 2009 12.65 12.68 12.36 12.51 150,591 -0.14(-1.07%)
Jul 16, 2009 12.51 12.67 12.22 12.64 214,155 +0.13(+1.05%)
Jul 15, 2009 12.07 12.62 12.04 12.51 311,211 +0.55(+4.60%)
Jul 14, 2009 11.96 12.01 11.66 11.96 329,354 -0.44(-3.58%)
Jul 13, 2009 12.19 12.45 12.17 12.40 314,561 +0.43(+3.61%)
Jul 10, 2009 11.52 11.99 11.49 11.97 357,646 +0.48(+4.16%)
Jul 09, 2009 11.81 11.84 11.47 11.49 136,506 -0.19(-1.67%)
Jul 08, 2009 11.44 11.74 11.22 11.69 251,623 +0.26(+2.26%)
Jul 07, 2009 11.49 11.64 11.40 11.43 210,460 -0.09(-0.77%)
Jul 06, 2009 11.07 11.56 11.05 11.52 245,723 +0.49(+4.45%)
Jul 02, 2009 11.44 11.44 11.03 11.03 176,894 -0.58(-4.96%)
Jul 01, 2009 11.42 11.67 11.42 11.60 208,564 +0.30(+2.62%)
Jun 30, 2009 11.30 11.44 11.25 11.31 390,081 +0.06(+0.56%)
Jun 29, 2009 11.37 11.42 11.11 11.24 164,418 -0.18(-1.59%)
Jun 26, 2009 11.06 11.55 11.00 11.43 1,158,995 +0.33(+2.94%)
Jun 25, 2009 10.88 11.10 10.88 11.10 346,128 +0.16(+1.44%)
Jun 24, 2009 10.90 11.03 10.79 10.94 253,641 +0.17(+1.62%)
Jun 23, 2009 10.89 11.03 10.75 10.77 231,505 -0.02(-0.23%)
Jun 22, 2009 10.87 10.99 10.78 10.79 275,448 -0.18(-1.66%)
Jun 19, 2009 11.10 11.14 10.89 10.98 397,299 +0.00(+0.00%)
Jun 18, 2009 10.81 11.07 10.81 10.98 205,458 +0.17(+1.61%)
Jun 17, 2009 10.94 11.05 10.79 10.80 231,512 -0.10(-0.91%)
Jun 16, 2009 11.13 11.15 10.76 10.90 254,301 -0.07(-0.64%)
Jun 15, 2009 11.12 11.18 10.89 10.97 391,357 -0.17(-1.56%)
Jun 12, 2009 10.84 11.15 10.84 11.15 193,010 +0.27(+2.44%)
Jun 11, 2009 11.10 11.19 10.86 10.88 285,519 -0.11(-0.98%)
Jun 10, 2009 11.25 11.42 10.77 10.99 241,957 -0.26(-2.29%)
Jun 09, 2009 11.36 11.38 11.23 11.25 150,803 -0.08(-0.70%)
Jun 08, 2009 11.42 11.47 11.23 11.32 198,682 -0.07(-0.65%)
Jun 05, 2009 11.56 11.57 11.35 11.40 253,356 -0.08(-0.72%)
Jun 04, 2009 11.45 11.54 11.32 11.48 316,305 +0.11(+0.95%)
Jun 03, 2009 11.13 11.37 11.05 11.37 196,024 +0.17(+1.56%)
Jun 02, 2009 11.01 11.35 10.99 11.20 317,103 +0.15(+1.35%)
Jun 01, 2009 11.14 11.51 10.81 11.05 454,394 +0.09(+0.83%)
May 29, 2009 10.84 11.00 10.63 10.96 558,749 +0.14(+1.26%)
May 28, 2009 10.81 10.91 10.62 10.82 479,696 +0.08(+0.73%)
May 27, 2009 10.84 10.89 10.67 10.74 355,704 -0.20(-1.82%)
May 26, 2009 10.28 11.05 10.25 10.94 391,468 +0.49(+4.64%)
May 22, 2009 10.56 10.60 10.39 10.46 192,966 -0.00(-0.04%)
May 21, 2009 10.20 10.59 10.19 10.46 266,280 +0.17(+1.61%)
May 20, 2009 10.49 10.78 10.27 10.30 276,859 -0.08(-0.80%)
May 19, 2009 10.37 10.48 10.14 10.38 329,243 -0.06(-0.60%)
May 18, 2009 10.33 10.52 10.18 10.44 235,366 +0.23(+2.23%)
May 15, 2009 10.41 10.53 10.12 10.21 293,479 -0.23(-2.22%)
May 14, 2009 10.49 10.76 10.37 10.45 229,192 -0.03(-0.32%)
May 13, 2009 10.58 10.78 10.39 10.48 224,451 -0.32(-2.96%)
May 12, 2009 10.83 11.04 10.58 10.80 241,884 +0.03(+0.27%)
May 11, 2009 10.77 10.87 10.68 10.77 213,185 -0.07(-0.61%)
May 08, 2009 10.73 10.98 10.72 10.84 420,163 +0.32(+3.08%)
May 07, 2009 11.08 11.09 10.50 10.51 381,378 -0.44(-3.98%)
May 06, 2009 10.85 11.09 10.74 10.95 267,830 +0.20(+1.85%)
May 05, 2009 11.40 11.40 10.62 10.75 339,619 -0.70(-6.09%)
May 04, 2009 11.12 11.47 11.08 11.45 160,992 +0.35(+3.14%)
May 01, 2009 11.15 11.38 11.00 11.10 386,374 -0.02(-0.22%)
Apr 30, 2009 11.79 11.81 11.12 11.12 246,105 -0.61(-5.16%)
Apr 29, 2009 11.45 11.85 11.35 11.73 189,583 +0.38(+3.32%)
Apr 28, 2009 11.16 11.64 11.16 11.35 188,917 +0.12(+1.07%)
Apr 27, 2009 11.33 11.58 11.03 11.23 242,075 -0.39(-3.39%)
Apr 24, 2009 11.61 11.95 11.40 11.62 341,445 +0.03(+0.29%)
Apr 23, 2009 11.37 11.60 11.14 11.59 211,159 +0.26(+2.31%)
Apr 22, 2009 11.50 11.84 11.30 11.33 209,659 -0.44(-3.74%)
Apr 21, 2009 11.22 11.89 11.20 11.77 327,702 +0.53(+4.76%)
Apr 20, 2009 11.42 11.73 11.20 11.23 451,264 -0.48(-4.11%)
Apr 17, 2009 11.92 11.92 11.61 11.71 253,293 -0.23(-1.94%)
Apr 16, 2009 11.98 12.18 11.37 11.95 241,655 +0.05(+0.42%)
Apr 15, 2009 11.09 11.95 11.03 11.90 162,060 +0.73(+6.54%)
Apr 14, 2009 11.76 11.76 11.04 11.17 266,046 -0.85(-7.04%)
Apr 13, 2009 11.96 12.17 11.61 12.01 273,155 -0.15(-1.26%)
Apr 09, 2009 11.62 12.22 11.51 12.17 270,374 +0.61(+5.31%)
Apr 08, 2009 11.35 11.56 11.20 11.55 216,800 +0.35(+3.15%)
Apr 07, 2009 11.82 11.86 11.13 11.20 253,474 -0.79(-6.57%)
Apr 06, 2009 11.70 12.07 11.54 11.99 512,199 +0.17(+1.47%)
Apr 03, 2009 11.45 11.81 11.15 11.81 381,501 +0.36(+3.19%)
Apr 02, 2009 11.42 11.54 11.27 11.45 439,149 +0.22(+1.92%)
Apr 01, 2009 10.88 11.34 10.85 11.23 314,310 +0.09(+0.82%)
Mar 31, 2009 10.73 11.39 10.63 11.14 332,038 +0.51(+4.84%)
Mar 30, 2009 10.21 10.71 10.21 10.63 332,175 -0.51(-4.58%)
Mar 26, 2009 10.99 11.14 10.59 11.14 360,463 +0.21(+1.93%)
Mar 25, 2009 10.66 11.12 10.23 10.93 354,988 +0.39(+3.74%)
Mar 24, 2009 11.07 11.17 10.49 10.53 377,778 -0.68(-6.09%)
Mar 23, 2009 10.45 11.24 10.45 11.22 411,303 +1.00(+9.78%)
Mar 20, 2009 10.48 10.61 10.21 10.22 563,135 -0.14(-1.37%)
Mar 19, 2009 10.90 10.93 10.30 10.36 412,935 -0.36(-3.34%)
Mar 18, 2009 10.16 10.82 9.980 10.72 564,597 +0.46(+4.44%)
Mar 17, 2009 9.501 10.26 9.387 10.26 690,532 +0.72(+7.58%)
Mar 16, 2009 10.31 10.31 9.533 9.537 652,459 -0.65(-6.34%)
Mar 13, 2009 10.18 10.33 9.814 10.18 0 +0.09(+0.89%)
Mar 12, 2009 9.269 10.15 9.049 10.09 346,901 +0.75(+8.00%)
Mar 11, 2009 9.919 9.919 9.216 9.346 401,873 -0.36(-3.69%)
Mar 10, 2009 9.094 9.728 9.025 9.704 459,582 +0.83(+9.39%)
Mar 09, 2009 8.891 8.932 8.615 8.871 281,276 -0.00(-0.05%)
Mar 06, 2009 8.863 8.936 8.533 8.875 0 -0.09(-1.00%)
Mar 05, 2009 9.123 9.273 8.944 8.964 151,742 -0.27(-2.95%)
Mar 04, 2009 9.188 9.435 8.976 9.236 257,899 -0.22(-2.36%)
Mar 02, 2009 9.582 9.667 9.346 9.460 269,106 -0.23(-2.39%)
Feb 27, 2009 9.801 10.00 9.598 9.691 0 -0.16(-1.65%)
Feb 26, 2009 10.36 10.53 9.748 9.854 192,928 -0.42(-4.11%)
Feb 25, 2009 10.48 10.61 9.984 10.28 234,041 -0.38(-3.55%)
Feb 24, 2009 10.12 10.71 9.874 10.65 261,268 +0.71(+7.15%)
Feb 23, 2009 10.50 10.57 9.915 9.943 184,780 -0.49(-4.71%)
Feb 20, 2009 9.956 10.48 9.785 10.44 0 +0.31(+3.05%)
Feb 19, 2009 10.57 10.63 10.11 10.13 275,342 -0.28(-2.69%)
Feb 18, 2009 10.36 10.44 10.16 10.41 277,498 +0.23(+2.24%)
Feb 17, 2009 10.35 10.44 10.17 10.18 210,578 -0.39(-3.65%)
Feb 13, 2009 10.95 11.08 10.56 10.57 194,715 -0.41(-3.78%)
Feb 12, 2009 10.72 10.98 10.28 10.98 380,414 +0.03(+0.26%)
Feb 11, 2009 10.74 10.96 10.57 10.95 308,356 +0.31(+2.90%)
Feb 10, 2009 11.48 11.50 10.61 10.64 402,346 -0.89(-7.68%)
Feb 09, 2009 11.70 11.75 11.27 11.53 170,901 -0.19(-1.60%)
Feb 06, 2009 11.10 11.76 11.07 11.72 233,401 +0.64(+5.76%)
Feb 05, 2009 11.19 11.49 10.94 11.08 192,375 -0.17(-1.48%)
Feb 04, 2009 11.39 11.69 11.18 11.24 256,022 -0.17(-1.53%)
Feb 03, 2009 11.37 11.56 11.09 11.42 240,665 +0.12(+1.08%)
Feb 02, 2009 10.58 11.33 10.52 11.30 292,259 +0.71(+6.72%)
Jan 30, 2009 10.97 11.15 10.49 10.59 0 -0.29(-2.65%)
Jan 29, 2009 11.46 11.54 10.86 10.87 174,184 -0.70(-6.07%)
Jan 28, 2009 11.25 11.58 11.12 11.58 314,700 +0.50(+4.51%)
Jan 27, 2009 11.04 11.31 10.82 11.08 186,161 +0.11(+1.04%)
Jan 26, 2009 10.90 11.25 10.80 10.96 166,963 +0.14(+1.28%)
Jan 23, 2009 10.27 11.04 10.24 10.83 203,766 +0.07(+0.64%)
Jan 22, 2009 10.89 11.29 10.60 10.76 198,633 -0.48(-4.30%)
Jan 21, 2009 10.56 11.26 10.31 11.24 405,296 +0.95(+9.20%)
Jan 20, 2009 10.85 10.98 10.29 10.29 352,313 -0.70(-6.36%)
Jan 16, 2009 10.75 11.02 10.49 10.99 0 +0.25(+2.31%)
Jan 15, 2009 10.30 10.89 9.972 10.74 332,842 +0.47(+4.55%)
Jan 14, 2009 10.16 10.43 10.14 10.28 318,470 -0.13(-1.25%)
Jan 13, 2009 9.752 10.43 9.752 10.41 525,325 -0.04(-0.43%)
Jan 12, 2009 10.45 10.61 10.35 10.45 431,530 -0.02(-0.15%)
Jan 09, 2009 10.91 10.97 10.41 10.47 360,470 -0.41(-3.74%)
Jan 08, 2009 10.78 10.98 10.65 10.87 317,463 +0.10(+0.94%)
Jan 07, 2009 10.57 10.84 10.46 10.77 309,638 -0.06(-0.56%)
Jan 06, 2009 10.70 11.12 10.58 10.83 394,229 +0.05(+0.45%)
Jan 05, 2009 10.73 11.03 10.51 10.78 409,662 -0.04(-0.41%)
Jan 02, 2009 11.19 11.19 10.77 10.83 0 -0.32(-2.84%)
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.