Skip to main content

National Health Investors (NY: NHI )

61.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.49 12.20 11.39 11.94 309,950 +0.55(+4.84%)
Mar 30, 2009 10.93 11.47 10.93 11.39 310,078 -0.79(-6.49%)
Mar 26, 2009 12.01 12.18 11.58 12.18 329,733 +0.23(+1.93%)
Mar 25, 2009 11.65 12.16 11.18 11.95 324,724 +0.43(+3.74%)
Mar 24, 2009 12.11 12.22 11.47 11.51 345,572 -0.75(-6.09%)
Mar 23, 2009 11.42 12.29 11.42 12.26 376,239 +1.09(+9.78%)
Mar 20, 2009 11.45 11.60 11.16 11.17 515,126 -0.16(-1.37%)
Mar 19, 2009 11.91 11.95 11.26 11.32 377,731 -0.39(-3.34%)
Mar 18, 2009 11.11 11.83 10.91 11.71 516,463 +0.50(+4.44%)
Mar 17, 2009 10.39 11.22 10.26 11.22 631,662 +0.79(+7.58%)
Mar 16, 2009 11.27 11.27 10.42 10.43 596,835 -0.71(-6.34%)
Mar 13, 2009 11.13 11.29 10.73 11.13 0 +0.10(+0.89%)
Mar 12, 2009 10.13 11.10 9.893 11.03 317,327 +0.82(+8.00%)
Mar 11, 2009 10.84 10.84 10.07 10.22 367,612 -0.39(-3.68%)
Mar 10, 2009 9.942 10.63 9.866 10.61 420,401 +0.91(+9.39%)
Mar 09, 2009 9.720 9.764 9.418 9.697 257,296 -0.00(-0.05%)
Mar 06, 2009 9.688 9.768 9.329 9.702 0 -0.10(-1.00%)
Mar 05, 2009 9.973 10.14 9.777 9.800 138,806 -0.30(-2.95%)
Mar 04, 2009 10.04 10.31 9.813 10.10 235,913 -0.24(-2.36%)
Mar 02, 2009 10.47 10.57 10.22 10.34 246,164 -0.25(-2.39%)
Feb 27, 2009 10.71 10.94 10.49 10.59 0 -0.18(-1.65%)
Feb 26, 2009 11.32 11.51 10.66 10.77 176,481 -0.46(-4.11%)
Feb 25, 2009 11.46 11.60 10.91 11.23 214,088 -0.41(-3.55%)
Feb 24, 2009 11.06 11.71 10.79 11.65 238,994 +0.78(+7.15%)
Feb 23, 2009 11.48 11.55 10.84 10.87 169,027 -0.54(-4.71%)
Feb 20, 2009 10.88 11.46 10.70 11.41 0 +0.34(+3.05%)
Feb 19, 2009 11.55 11.62 11.05 11.07 251,869 -0.31(-2.69%)
Feb 18, 2009 11.33 11.41 11.11 11.38 253,841 +0.25(+2.23%)
Feb 17, 2009 11.32 11.42 11.12 11.13 192,626 -0.42(-3.65%)
Feb 13, 2009 11.97 12.11 11.55 11.55 178,115 -0.45(-3.77%)
Feb 12, 2009 11.72 12.01 11.24 12.00 347,983 +0.03(+0.26%)
Feb 11, 2009 11.74 11.98 11.55 11.97 282,067 +0.34(+2.90%)
Feb 10, 2009 12.54 12.57 11.60 11.63 368,045 -0.97(-7.68%)
Feb 09, 2009 12.79 12.84 12.32 12.60 156,331 -0.20(-1.60%)
Feb 06, 2009 12.14 12.86 12.11 12.81 213,503 +0.70(+5.76%)
Feb 05, 2009 12.23 12.56 11.96 12.11 175,974 -0.18(-1.48%)
Feb 04, 2009 12.46 12.78 12.22 12.29 234,195 -0.19(-1.53%)
Feb 03, 2009 12.43 12.64 12.12 12.48 220,148 +0.13(+1.08%)
Feb 02, 2009 11.56 12.39 11.50 12.35 267,343 +0.78(+6.72%)
Jan 30, 2009 11.99 12.19 11.47 11.57 0 -0.32(-2.65%)
Jan 29, 2009 12.53 12.62 11.87 11.89 159,334 -0.77(-6.07%)
Jan 28, 2009 12.30 12.66 12.16 12.66 287,871 +0.55(+4.51%)
Jan 27, 2009 12.07 12.37 11.83 12.11 170,290 +0.12(+1.04%)
Jan 26, 2009 11.91 12.30 11.81 11.99 152,729 +0.15(+1.28%)
Jan 23, 2009 11.23 12.07 11.19 11.83 186,395 +0.08(+0.64%)
Jan 22, 2009 11.91 12.34 11.59 11.76 181,699 -0.53(-4.30%)
Jan 21, 2009 11.55 12.31 11.27 12.29 370,744 +1.04(+9.20%)
Jan 20, 2009 11.87 12.00 11.25 11.25 322,277 -0.76(-6.36%)
Jan 16, 2009 11.75 12.05 11.47 12.02 0 +0.27(+2.31%)
Jan 15, 2009 11.26 11.90 10.90 11.75 304,466 +0.51(+4.55%)
Jan 14, 2009 11.11 11.40 11.08 11.23 291,320 -0.14(-1.25%)
Jan 13, 2009 10.66 11.40 10.66 11.38 480,540 -0.05(-0.43%)
Jan 12, 2009 11.42 11.59 11.31 11.43 394,741 -0.02(-0.16%)
Jan 09, 2009 11.92 11.99 11.38 11.44 329,740 -0.44(-3.74%)
Jan 08, 2009 11.79 12.00 11.65 11.89 290,399 +0.11(+0.94%)
Jan 07, 2009 11.56 11.85 11.44 11.78 283,240 -0.07(-0.56%)
Jan 06, 2009 11.70 12.15 11.57 11.84 360,620 +0.05(+0.45%)
Jan 05, 2009 11.73 12.06 11.49 11.79 374,737 -0.05(-0.41%)
Jan 02, 2009 12.23 12.23 11.77 11.84 0 -0.35(-2.84%)
Jan 01, 2009 12.10 12.43 11.86 12.19 0 +0.00(+0.00%)
Dec 31, 2008 12.10 12.43 11.86 12.19 304,948 +0.13(+1.11%)
Dec 30, 2008 11.77 12.06 11.62 12.05 175,724 +0.45(+3.91%)
Dec 29, 2008 11.97 11.97 11.37 11.60 225,373 -0.54(-4.43%)
Dec 26, 2008 12.18 12.44 12.00 12.14 0 +0.03(+0.26%)
Dec 24, 2008 12.25 12.25 11.87 12.11 77,292 +0.18(+1.53%)
Dec 23, 2008 12.11 12.11 11.74 11.92 247,263 +0.02(+0.19%)
Dec 22, 2008 12.26 12.26 11.28 11.90 310,506 -0.32(-2.58%)
Dec 19, 2008 12.13 12.38 11.79 12.22 411,674 +0.67(+5.77%)
Dec 18, 2008 12.14 12.49 11.39 11.55 242,646 -0.62(-5.11%)
Dec 17, 2008 12.22 12.62 11.71 12.17 237,475 -0.16(-1.33%)
Dec 16, 2008 11.19 12.36 11.13 12.34 377,076 +1.40(+12.84%)
Dec 15, 2008 11.32 11.50 10.75 10.93 494,364 -0.29(-2.61%)
Dec 12, 2008 10.09 11.26 10.09 11.23 0 +0.92(+8.88%)
Dec 11, 2008 11.46 11.48 10.20 10.31 219,590 -1.20(-10.39%)
Dec 10, 2008 10.85 11.52 10.85 11.51 125,139 +0.68(+6.32%)
Dec 09, 2008 11.19 11.82 10.67 10.82 175,871 -0.70(-6.05%)
Dec 08, 2008 10.78 11.53 10.55 11.52 302,127 +0.72(+6.62%)
Dec 05, 2008 9.595 10.81 9.457 10.80 0 +1.02(+10.45%)
Dec 04, 2008 10.05 10.41 9.595 9.782 276,966 -0.45(-4.43%)
Dec 03, 2008 9.617 10.29 9.511 10.23 361,498 +0.44(+4.49%)
Dec 02, 2008 8.729 9.795 8.729 9.795 424,624 +1.00(+11.31%)
Dec 01, 2008 9.862 9.951 8.667 8.800 432,091 -1.22(-12.15%)
Nov 28, 2008 9.840 10.02 9.626 10.02 143,930 +0.18(+1.81%)
Nov 26, 2008 9.284 9.857 9.155 9.840 310,067 +0.33(+3.50%)
Nov 25, 2008 9.151 9.537 8.751 9.506 449,992 +0.48(+5.31%)
Nov 24, 2008 8.351 9.062 8.351 9.027 900,053 +0.76(+9.13%)
Nov 21, 2008 8.582 8.582 7.596 8.271 1,557,140 -0.01(-0.16%)
Nov 20, 2008 8.831 9.084 8.196 8.285 1,045,318 -0.57(-6.42%)
Nov 19, 2008 10.65 10.65 8.640 8.853 1,330,902 -1.79(-16.85%)
Nov 18, 2008 10.95 11.21 10.05 10.65 880,560 -0.26(-2.36%)
Nov 17, 2008 11.32 11.86 10.90 10.91 612,672 -0.53(-4.62%)
Nov 14, 2008 12.30 12.46 11.42 11.43 0 -1.07(-8.56%)
Nov 13, 2008 12.17 12.53 11.23 12.50 722,995 +0.49(+4.07%)
Nov 12, 2008 12.39 12.47 11.99 12.02 323,202 -0.51(-4.08%)
Nov 11, 2008 12.65 13.50 12.51 12.53 421,392 -0.08(-0.63%)
Nov 10, 2008 13.34 13.42 12.49 12.61 212,636 -0.64(-4.80%)
Nov 07, 2008 12.60 13.25 12.48 13.24 0 +0.62(+4.93%)
Nov 06, 2008 12.91 13.07 12.44 12.62 291,639 -0.22(-1.73%)
Nov 05, 2008 13.42 13.50 12.77 12.84 332,860 -0.77(-5.68%)
Nov 04, 2008 13.46 13.65 13.10 13.62 490,404 +0.21(+1.59%)
Nov 03, 2008 13.30 13.47 13.17 13.40 355,472 +0.10(+0.77%)
Oct 31, 2008 12.88 13.30 12.65 13.30 0 +0.32(+2.50%)
Oct 30, 2008 12.43 13.00 12.19 12.98 261,756 +0.68(+5.57%)
Oct 29, 2008 12.28 12.77 11.99 12.29 303,228 -0.01(-0.11%)
Oct 28, 2008 11.37 12.36 10.92 12.30 406,489 +1.18(+10.62%)
Oct 27, 2008 11.65 12.09 11.10 11.12 220,607 -0.66(-5.58%)
Oct 24, 2008 11.68 12.02 11.33 11.78 282,536 -0.34(-2.82%)
Oct 23, 2008 11.92 12.18 11.26 12.12 471,765 +0.32(+2.67%)
Oct 22, 2008 11.99 12.28 11.58 11.81 299,063 -0.27(-2.24%)
Oct 21, 2008 12.02 12.41 11.93 12.08 173,723 -0.16(-1.34%)
Oct 20, 2008 12.33 12.33 11.67 12.24 212,415 +0.17(+1.40%)
Oct 17, 2008 11.91 12.78 11.66 12.07 0 -0.12(-0.98%)
Oct 16, 2008 12.38 12.55 11.57 12.19 564,556 +0.24(+2.04%)
Oct 15, 2008 12.54 12.74 11.95 11.95 227,439 -0.97(-7.53%)
Oct 14, 2008 13.24 13.37 12.23 12.92 293,406 -0.17(-1.32%)
Oct 13, 2008 12.88 13.10 12.22 13.10 336,439 +0.86(+7.04%)
Oct 10, 2008 11.14 12.23 10.69 12.23 0 +0.51(+4.36%)
Oct 09, 2008 13.58 13.72 11.72 11.72 559,566 -1.83(-13.48%)
Oct 08, 2008 13.81 14.19 12.88 13.55 481,092 -0.15(-1.10%)
Oct 07, 2008 14.37 14.56 13.68 13.70 256,452 -0.67(-4.67%)
Oct 06, 2008 14.36 14.73 13.92 14.37 328,992 -0.29(-1.97%)
Oct 03, 2008 14.86 15.00 14.56 14.66 0 +0.00(+0.00%)
Oct 02, 2008 14.88 15.00 14.60 14.66 141,780 -0.32(-2.16%)
Oct 01, 2008 15.01 15.03 14.68 14.98 109,805 -0.20(-1.32%)
Sep 30, 2008 14.66 15.18 14.44 15.18 241,430 +0.61(+4.21%)
Sep 29, 2008 14.61 15.09 14.55 14.57 148,533 -0.31(-2.09%)
Sep 26, 2008 14.67 14.89 14.38 14.88 0 -0.05(-0.36%)
Sep 25, 2008 14.66 15.09 14.60 14.93 148,589 +0.31(+2.10%)
Sep 24, 2008 14.69 14.97 14.62 14.63 127,307 -0.15(-0.99%)
Sep 23, 2008 14.73 15.03 14.73 14.77 146,966 -0.04(-0.24%)
Sep 22, 2008 15.11 15.37 14.77 14.81 168,726 -0.56(-3.64%)
Sep 19, 2008 14.92 15.55 14.60 15.37 0 +0.49(+3.28%)
Sep 18, 2008 14.77 14.99 14.34 14.88 346,974 +0.44(+3.08%)
Sep 17, 2008 14.46 14.70 14.39 14.44 204,145 -0.40(-2.69%)
Sep 16, 2008 14.23 14.84 14.23 14.84 266,026 +0.37(+2.58%)
Sep 15, 2008 14.65 14.93 14.30 14.46 212,278 -0.19(-1.27%)
Sep 12, 2008 14.75 14.75 14.46 14.65 0 -0.05(-0.33%)
Sep 11, 2008 14.56 14.70 14.33 14.70 171,071 +0.09(+0.64%)
Sep 10, 2008 14.57 14.66 14.49 14.61 137,422 +0.21(+1.45%)
Sep 09, 2008 14.72 14.88 14.39 14.40 163,224 -0.31(-2.08%)
Sep 08, 2008 15.01 15.01 14.53 14.70 183,173 +0.18(+1.22%)
Sep 05, 2008 14.40 14.59 14.15 14.53 0 +0.17(+1.18%)
Sep 04, 2008 14.71 14.74 14.18 14.36 170,034 -0.45(-3.03%)
Sep 03, 2008 14.55 14.81 14.54 14.81 138,263 +0.23(+1.55%)
Sep 02, 2008 14.66 14.79 14.44 14.58 200,635 +0.05(+0.37%)
Aug 29, 2008 14.57 14.64 14.51 14.53 0 -0.16(-1.06%)
Aug 28, 2008 14.46 14.70 14.45 14.68 196,876 +0.24(+1.66%)
Aug 27, 2008 14.32 14.49 14.32 14.44 164,030 +0.08(+0.53%)
Aug 26, 2008 14.23 14.38 14.18 14.37 85,078 +0.13(+0.94%)
Aug 25, 2008 14.50 14.50 14.08 14.23 108,790 -0.24(-1.66%)
Aug 22, 2008 14.23 14.54 14.13 14.47 0 +0.32(+2.29%)
Aug 21, 2008 14.06 14.25 14.01 14.15 149,157 -0.08(-0.59%)
Aug 20, 2008 14.14 14.23 14.01 14.23 137,955 +0.13(+0.95%)
Aug 19, 2008 14.11 14.12 13.92 14.10 108,670 -0.10(-0.72%)
Aug 18, 2008 14.22 14.37 14.12 14.20 87,068 -0.05(-0.37%)
Aug 15, 2008 14.33 14.46 14.10 14.26 0 -0.03(-0.22%)
Aug 14, 2008 13.95 14.36 13.95 14.29 246,988 +0.25(+1.77%)
Aug 13, 2008 13.95 14.15 13.93 14.04 290,084 -0.00(-0.03%)
Aug 12, 2008 13.94 14.12 13.81 14.04 474,007 +0.05(+0.38%)
Aug 11, 2008 13.91 13.99 13.78 13.99 527,431 +0.12(+0.90%)
Aug 08, 2008 13.72 13.96 13.72 13.86 212,746 +0.18(+1.30%)
Aug 07, 2008 13.59 13.69 13.49 13.69 186,062 +0.00(+0.00%)
Aug 06, 2008 13.62 13.81 13.54 13.69 258,365 -0.08(-0.61%)
Aug 05, 2008 13.72 13.83 13.58 13.77 705,317 +0.20(+1.47%)
Aug 04, 2008 13.68 13.68 13.38 13.57 106,716 -0.06(-0.42%)
Aug 01, 2008 13.77 13.78 13.43 13.63 261,366 -0.09(-0.68%)
Jul 31, 2008 13.50 13.81 13.50 13.72 126,654 -0.01(-0.06%)
Jul 30, 2008 13.72 13.86 13.40 13.73 190,802 -0.01(-0.06%)
Jul 29, 2008 13.74 13.83 13.62 13.74 248,692 +0.12(+0.88%)
Jul 28, 2008 13.68 13.81 13.51 13.62 122,557 -0.13(-0.97%)
Jul 25, 2008 13.60 13.81 13.43 13.75 182,068 +0.19(+1.37%)
Jul 24, 2008 13.76 13.77 13.44 13.57 167,915 -0.18(-1.29%)
Jul 23, 2008 13.68 13.79 13.59 13.74 153,720 +0.02(+0.16%)
Jul 22, 2008 13.08 13.73 13.02 13.72 393,842 +0.55(+4.18%)
Jul 21, 2008 13.34 13.34 13.10 13.17 126,294 -0.15(-1.10%)
Jul 18, 2008 13.30 13.33 13.14 13.32 163,652 +0.00(+0.03%)
Jul 17, 2008 13.27 13.42 13.14 13.31 257,517 +0.07(+0.50%)
Jul 16, 2008 12.94 13.33 12.84 13.25 224,070 +0.32(+2.44%)
Jul 15, 2008 12.70 13.15 12.62 12.93 181,073 +0.03(+0.24%)
Jul 14, 2008 13.30 13.32 12.76 12.90 148,396 -0.30(-2.26%)
Jul 11, 2008 12.57 13.20 12.57 13.20 165,171 +0.40(+3.12%)
Jul 10, 2008 12.61 12.99 12.55 12.80 229,013 +0.16(+1.27%)
Jul 09, 2008 13.24 13.33 12.56 12.64 183,781 -0.73(-5.45%)
Jul 08, 2008 12.55 13.37 12.53 13.37 252,359 +0.75(+5.95%)
Jul 07, 2008 12.78 12.92 12.34 12.62 237,700 -0.16(-1.22%)
Jul 04, 2008 12.50 12.86 12.42 12.77 115,572 +0.00(+0.00%)
Jul 03, 2008 12.50 12.86 12.42 12.77 115,572 +0.29(+2.35%)
Jul 02, 2008 12.63 12.70 12.35 12.48 181,066 -0.16(-1.30%)
Jul 01, 2008 12.58 12.66 12.22 12.64 250,243 -0.02(-0.18%)
Jun 30, 2008 12.42 12.91 12.42 12.66 153,679 -0.16(-1.28%)
Jun 27, 2008 12.86 12.86 12.42 12.83 463,787 +0.01(+0.07%)
Jun 26, 2008 13.08 13.08 12.71 12.82 150,176 -0.39(-2.93%)
Jun 25, 2008 13.33 13.50 13.08 13.21 232,149 -0.12(-0.93%)
Jun 24, 2008 13.38 13.46 13.26 13.33 180,276 -0.04(-0.33%)
Jun 23, 2008 13.55 13.56 13.38 13.38 98,675 -0.11(-0.82%)
Jun 20, 2008 13.63 13.68 13.39 13.49 270,445 -0.20(-1.49%)
Jun 19, 2008 13.38 13.69 13.38 13.69 90,405 +0.31(+2.29%)
Jun 18, 2008 13.46 13.51 13.29 13.38 60,046 -0.16(-1.15%)
Jun 17, 2008 13.82 13.82 13.52 13.54 80,212 -0.30(-2.18%)
Jun 16, 2008 13.57 13.84 13.51 13.84 120,946 +0.26(+1.90%)
Jun 13, 2008 13.38 13.58 13.33 13.58 71,533 +0.28(+2.14%)
Jun 12, 2008 13.33 13.59 13.23 13.30 284,553 -0.03(-0.20%)
Jun 11, 2008 13.42 13.47 13.29 13.33 215,630 -0.17(-1.25%)
Jun 10, 2008 13.57 13.66 13.42 13.50 146,347 -0.08(-0.56%)
Jun 09, 2008 13.87 13.87 13.52 13.57 108,745 -0.30(-2.18%)
Jun 06, 2008 14.20 14.22 13.83 13.87 93,680 -0.36(-2.56%)
Jun 05, 2008 14.00 14.24 13.87 14.24 148,943 +0.22(+1.55%)
Jun 04, 2008 13.80 14.04 13.76 14.02 129,016 +0.20(+1.41%)
Jun 03, 2008 13.76 13.86 13.56 13.82 115,923 +0.04(+0.32%)
Jun 02, 2008 13.73 13.78 13.42 13.78 193,529 +0.01(+0.06%)
May 30, 2008 13.65 13.77 13.54 13.77 245,644 +0.07(+0.49%)
May 29, 2008 13.33 13.70 13.30 13.70 163,197 +0.38(+2.83%)
May 28, 2008 13.35 13.40 13.27 13.33 94,340 +0.00(+0.00%)
May 27, 2008 13.21 13.42 13.19 13.33 136,316 +0.17(+1.32%)
May 26, 2008 13.10 13.19 13.06 13.15 0 +0.00(+0.00%)
May 23, 2008 13.10 13.19 13.06 13.15 102,158 +0.05(+0.37%)
May 22, 2008 13.10 13.15 12.95 13.10 197,682 +0.12(+0.92%)
May 21, 2008 13.37 13.39 12.98 12.98 234,476 -0.31(-2.34%)
May 20, 2008 13.28 13.34 13.15 13.30 143,988 -0.02(-0.17%)
May 19, 2008 13.44 13.46 13.25 13.32 175,130 -0.08(-0.56%)
May 16, 2008 13.75 13.75 13.29 13.39 177,388 -0.20(-1.50%)
May 15, 2008 13.57 13.66 13.35 13.60 100,024 -0.03(-0.20%)
May 14, 2008 13.94 13.99 13.58 13.62 96,507 -0.36(-2.60%)
May 13, 2008 13.77 13.99 13.72 13.99 111,261 +0.24(+1.78%)
May 12, 2008 13.48 13.77 13.38 13.74 120,705 +0.31(+2.28%)
May 09, 2008 13.32 13.44 13.24 13.44 91,420 +0.08(+0.57%)
May 08, 2008 13.20 13.36 13.20 13.36 178,340 +0.20(+1.48%)
May 07, 2008 13.77 13.77 13.15 13.17 221,422 -0.60(-4.39%)
May 06, 2008 13.57 13.77 13.51 13.77 99,832 +0.14(+1.01%)
May 05, 2008 13.55 13.63 13.44 13.63 136,663 +0.13(+0.95%)
May 02, 2008 13.69 13.91 13.47 13.50 206,851 -0.09(-0.65%)
May 01, 2008 13.62 13.93 13.42 13.59 335,559 +0.00(+0.03%)
Apr 30, 2008 13.57 13.78 13.42 13.59 306,627 +0.13(+0.96%)
Apr 29, 2008 13.64 13.68 13.42 13.46 122,695 -0.20(-1.43%)
Apr 28, 2008 13.77 13.77 13.56 13.66 150,363 -0.04(-0.26%)
Apr 25, 2008 13.62 13.76 13.46 13.69 138,835 +0.06(+0.46%)
Apr 24, 2008 13.55 13.63 13.42 13.63 248,749 +0.17(+1.25%)
Apr 23, 2008 13.48 13.59 13.38 13.46 163,904 +0.04(+0.26%)
Apr 22, 2008 13.48 13.51 13.34 13.42 169,084 -0.13(-0.98%)
Apr 21, 2008 13.63 13.78 13.50 13.56 168,687 -0.23(-1.68%)
Apr 18, 2008 14.13 14.15 13.67 13.79 171,985 -0.11(-0.80%)
Apr 17, 2008 13.88 13.98 13.77 13.90 139,117 -0.03(-0.22%)
Apr 16, 2008 13.77 13.98 13.62 13.93 254,408 +0.30(+2.18%)
Apr 15, 2008 13.69 13.69 13.46 13.63 81,490 +0.06(+0.46%)
Apr 14, 2008 13.33 13.81 13.33 13.57 94,351 +0.20(+1.53%)
Apr 11, 2008 13.76 13.83 13.33 13.37 132,140 -0.50(-3.62%)
Apr 10, 2008 13.64 13.99 13.64 13.87 112,893 +0.20(+1.43%)
Apr 09, 2008 13.91 13.98 13.64 13.67 87,086 -0.24(-1.76%)
Apr 08, 2008 13.97 14.10 13.86 13.92 88,244 -0.14(-0.98%)
Apr 07, 2008 14.14 14.18 13.99 14.06 116,119 -0.02(-0.13%)
Apr 04, 2008 14.47 14.50 13.98 14.07 183,691 -0.44(-3.03%)
Apr 03, 2008 14.18 14.58 14.18 14.51 180,089 +0.24(+1.65%)
Apr 02, 2008 14.25 14.38 14.15 14.28 131,611 +0.05(+0.34%)
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.