Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 60.46 60.86 60.29 60.78 392,147 +0.13(+0.21%)
Dec 30, 2019 60.54 60.65 60.03 60.65 243,095 +0.00(+0.00%)
Dec 27, 2019 60.19 60.68 60.10 60.65 487,110 +0.82(+1.37%)
Dec 26, 2019 59.74 60.01 59.67 59.83 210,589 +0.26(+0.43%)
Dec 24, 2019 59.82 59.93 59.41 59.57 139,193 -0.12(-0.20%)
Dec 23, 2019 60.20 60.29 59.63 59.69 314,709 -0.29(-0.48%)
Dec 20, 2019 59.54 60.28 59.33 59.98 662,561 +0.95(+1.61%)
Dec 19, 2019 58.69 59.10 58.52 59.03 290,910 +0.33(+0.56%)
Dec 18, 2019 58.11 58.74 57.91 58.70 295,732 +0.80(+1.39%)
Dec 17, 2019 58.45 58.45 57.59 57.89 540,200 -0.32(-0.56%)
Dec 16, 2019 58.11 58.27 57.29 58.22 541,967 +0.29(+0.51%)
Dec 13, 2019 58.61 59.01 57.70 57.92 525,948 -0.70(-1.19%)
Dec 12, 2019 59.54 59.82 58.34 58.62 269,912 -0.87(-1.46%)
Dec 11, 2019 59.93 60.10 58.98 59.49 291,991 -0.54(-0.90%)
Dec 10, 2019 60.68 60.68 59.74 60.03 311,577 -0.54(-0.90%)
Dec 09, 2019 60.20 60.74 60.09 60.57 274,944 +0.43(+0.71%)
Dec 06, 2019 60.32 60.68 60.08 60.15 318,176 -0.09(-0.15%)
Dec 05, 2019 59.88 60.24 59.75 60.24 319,044 +0.39(+0.65%)
Dec 04, 2019 59.48 60.01 59.39 59.85 392,723 +0.37(+0.62%)
Dec 03, 2019 59.18 59.63 59.18 59.48 170,856 +0.31(+0.52%)
Dec 02, 2019 59.65 59.69 58.97 59.17 394,184 -0.47(-0.79%)
Nov 29, 2019 60.38 60.43 59.43 59.64 124,799 -0.60(-1.00%)
Nov 27, 2019 59.84 60.27 59.65 60.24 184,278 +0.43(+0.71%)
Nov 26, 2019 59.04 59.82 59.04 59.82 357,046 +0.85(+1.44%)
Nov 25, 2019 58.73 59.15 58.48 58.97 297,214 +0.68(+1.17%)
Nov 22, 2019 58.58 58.58 58.01 58.28 310,571 -0.10(-0.16%)
Nov 21, 2019 59.19 59.19 58.34 58.38 203,839 -0.86(-1.45%)
Nov 20, 2019 59.23 59.78 58.94 59.24 357,979 -0.10(-0.16%)
Nov 19, 2019 59.53 59.57 59.09 59.34 204,056 +0.11(+0.19%)
Nov 18, 2019 58.76 59.50 58.76 59.23 193,453 +0.42(+0.71%)
Nov 15, 2019 58.81 59.18 58.63 58.81 162,958 +0.04(+0.06%)
Nov 14, 2019 58.56 59.01 58.36 58.77 187,373 +0.27(+0.47%)
Nov 13, 2019 58.46 58.80 58.30 58.50 281,520 +0.10(+0.16%)
Nov 12, 2019 58.82 59.01 58.15 58.40 284,619 -0.50(-0.85%)
Nov 11, 2019 58.60 59.04 58.53 58.90 315,095 +0.53(+0.91%)
Nov 08, 2019 59.09 59.29 58.17 58.37 397,211 -0.92(-1.55%)
Nov 07, 2019 60.43 60.43 58.37 59.29 663,200 -0.28(-0.47%)
Nov 06, 2019 60.80 61.16 59.44 59.57 527,320 -1.22(-2.01%)
Nov 05, 2019 61.96 61.96 60.52 60.80 367,622 -1.52(-2.45%)
Nov 04, 2019 62.88 62.88 61.92 62.32 234,798 -0.54(-0.86%)
Nov 01, 2019 63.15 63.40 62.18 62.86 261,684 -0.32(-0.50%)
Oct 31, 2019 63.16 63.65 62.86 63.17 211,139 +0.15(+0.25%)
Oct 30, 2019 62.47 63.13 62.47 63.02 208,569 +0.46(+0.74%)
Oct 29, 2019 62.11 62.95 61.90 62.56 203,748 +0.56(+0.90%)
Oct 28, 2019 62.06 62.26 61.85 62.00 365,316 -0.27(-0.44%)
Oct 25, 2019 63.65 63.65 62.04 62.27 263,449 -1.46(-2.29%)
Oct 24, 2019 63.62 63.73 63.10 63.73 218,898 +0.24(+0.38%)
Oct 23, 2019 62.81 63.54 62.45 63.48 256,123 +1.05(+1.67%)
Oct 22, 2019 62.56 62.76 62.25 62.44 219,562 +0.04(+0.06%)
Oct 21, 2019 62.13 62.41 61.95 62.40 231,889 +0.33(+0.53%)
Oct 18, 2019 61.55 62.11 61.37 62.07 209,401 +0.53(+0.86%)
Oct 17, 2019 61.08 61.57 60.94 61.54 113,174 +0.63(+1.03%)
Oct 16, 2019 61.02 61.02 60.67 60.91 159,301 -0.15(-0.25%)
Oct 15, 2019 61.02 61.13 60.50 61.07 207,330 +0.23(+0.38%)
Oct 14, 2019 60.94 60.97 60.60 60.84 182,100 -0.13(-0.22%)
Oct 11, 2019 61.36 61.49 60.76 60.97 247,561 -0.03(-0.05%)
Oct 10, 2019 61.55 61.55 60.91 61.00 212,783 -0.46(-0.74%)
Oct 09, 2019 61.08 61.58 60.83 61.46 344,232 +0.46(+0.76%)
Oct 08, 2019 61.05 61.33 60.44 60.99 276,539 -0.05(-0.08%)
Oct 07, 2019 61.08 61.52 60.91 61.05 341,928 -0.27(-0.44%)
Oct 04, 2019 61.18 61.33 60.58 61.32 249,190 +0.20(+0.33%)
Oct 03, 2019 60.31 61.35 60.24 61.12 199,835 +0.80(+1.33%)
Oct 02, 2019 60.24 60.66 59.91 60.32 191,758 +0.00(+0.00%)
Oct 01, 2019 60.62 60.93 60.16 60.32 230,443 -0.35(-0.58%)
Sep 30, 2019 61.17 61.55 60.47 60.67 334,572 -0.53(-0.87%)
Sep 27, 2019 61.33 61.52 60.82 61.20 219,722 +0.01(+0.02%)
Sep 26, 2019 60.95 61.22 60.66 61.19 195,031 +0.44(+0.73%)
Sep 25, 2019 60.44 61.00 60.39 60.74 190,602 +0.24(+0.40%)
Sep 24, 2019 61.07 61.08 60.37 60.50 215,220 -0.38(-0.62%)
Sep 23, 2019 60.36 60.97 60.26 60.88 291,840 +0.49(+0.81%)
Sep 20, 2019 60.34 60.81 60.34 60.39 766,645 +0.11(+0.18%)
Sep 19, 2019 60.58 60.58 60.22 60.28 272,766 +0.15(+0.24%)
Sep 18, 2019 60.80 61.01 59.71 60.14 307,935 -0.17(-0.29%)
Sep 17, 2019 60.19 60.58 60.12 60.31 264,150 +0.44(+0.73%)
Sep 16, 2019 59.71 60.06 59.34 59.88 166,750 +0.28(+0.46%)
Sep 13, 2019 60.27 60.58 59.35 59.60 259,077 -0.66(-1.10%)
Sep 12, 2019 60.69 60.69 59.96 60.26 253,307 +0.36(+0.59%)
Sep 11, 2019 59.32 60.34 59.32 59.91 379,619 +0.44(+0.75%)
Sep 10, 2019 60.23 60.28 58.88 59.46 263,415 -1.13(-1.86%)
Sep 09, 2019 60.80 60.95 60.18 60.59 367,512 -0.28(-0.45%)
Sep 06, 2019 60.50 60.92 60.37 60.87 249,039 +0.50(+0.83%)
Sep 05, 2019 60.92 61.08 60.12 60.36 287,268 -0.72(-1.18%)
Sep 04, 2019 61.52 61.63 60.75 61.08 358,186 -0.29(-0.47%)
Sep 03, 2019 60.42 61.62 60.36 61.38 276,330 +1.05(+1.74%)
Aug 30, 2019 60.46 60.68 60.15 60.33 161,029 -0.13(-0.22%)
Aug 29, 2019 59.96 60.47 59.75 60.46 442,028 +0.70(+1.17%)
Aug 28, 2019 59.83 60.14 59.69 59.76 290,304 -0.08(-0.13%)
Aug 27, 2019 60.19 60.49 59.80 59.84 441,137 +0.09(+0.16%)
Aug 26, 2019 59.77 60.16 59.43 59.75 223,666 +0.25(+0.43%)
Aug 23, 2019 60.06 60.57 59.16 59.49 299,507 -0.47(-0.78%)
Aug 22, 2019 60.16 60.31 59.72 59.96 172,629 -0.10(-0.17%)
Aug 21, 2019 59.89 60.25 59.41 60.06 130,427 +0.23(+0.38%)
Aug 20, 2019 60.43 60.54 59.79 59.83 291,048 -0.44(-0.72%)
Aug 19, 2019 60.36 60.36 59.82 60.27 172,180 +0.04(+0.06%)
Aug 16, 2019 59.74 60.33 59.46 60.23 200,909 +0.53(+0.89%)
Aug 15, 2019 59.54 60.25 59.45 59.70 187,031 +0.30(+0.50%)
Aug 14, 2019 59.54 59.68 59.19 59.40 195,192 -0.33(-0.56%)
Aug 13, 2019 59.91 60.09 59.28 59.74 168,499 -0.25(-0.42%)
Aug 12, 2019 59.75 60.25 59.74 59.99 205,950 +0.23(+0.38%)
Aug 09, 2019 59.03 59.78 58.76 59.77 272,966 +0.79(+1.34%)
Aug 08, 2019 58.97 59.10 58.01 58.98 316,528 +0.41(+0.71%)
Aug 07, 2019 57.88 58.90 57.45 58.56 248,211 +0.62(+1.07%)
Aug 06, 2019 57.57 58.29 57.38 57.94 212,039 +0.36(+0.63%)
Aug 05, 2019 58.19 58.19 56.67 57.58 261,913 -0.60(-1.04%)
Aug 02, 2019 57.92 58.30 57.75 58.18 268,016 +0.12(+0.21%)
Aug 01, 2019 57.96 58.53 57.50 58.06 229,663 +0.33(+0.58%)
Jul 31, 2019 58.28 58.69 57.64 57.72 236,382 -0.52(-0.90%)
Jul 30, 2019 57.56 58.35 57.56 58.25 264,780 +0.66(+1.15%)
Jul 29, 2019 57.88 58.18 57.48 57.59 130,421 -0.04(-0.06%)
Jul 26, 2019 57.37 57.70 57.13 57.62 192,658 +0.42(+0.74%)
Jul 25, 2019 57.78 57.78 57.10 57.20 150,910 -0.68(-1.17%)
Jul 24, 2019 57.97 57.97 57.35 57.88 174,806 -0.04(-0.06%)
Jul 23, 2019 57.32 57.94 57.15 57.91 191,808 +0.66(+1.16%)
Jul 22, 2019 57.23 57.43 56.98 57.25 129,775 +0.17(+0.29%)
Jul 19, 2019 57.92 58.03 56.90 57.08 207,784 -1.00(-1.72%)
Jul 18, 2019 57.79 58.19 57.58 58.08 152,894 +0.20(+0.34%)
Jul 17, 2019 57.75 57.98 57.16 57.88 179,414 +0.20(+0.34%)
Jul 16, 2019 57.45 58.08 57.26 57.69 197,738 -0.03(-0.05%)
Jul 15, 2019 58.36 58.61 57.48 57.72 298,502 -0.52(-0.90%)
Jul 12, 2019 58.28 58.43 57.86 58.24 312,433 -0.03(-0.05%)
Jul 11, 2019 59.01 59.01 58.09 58.27 331,090 -0.79(-1.33%)
Jul 10, 2019 58.34 59.15 57.80 59.06 417,196 +0.90(+1.55%)
Jul 09, 2019 58.03 58.21 57.86 58.15 484,042 +0.12(+0.20%)
Jul 08, 2019 57.74 58.18 57.74 58.04 313,515 +0.27(+0.47%)
Jul 05, 2019 57.96 57.96 56.98 57.77 281,905 -0.36(-0.61%)
Jul 03, 2019 57.48 58.12 57.48 58.12 271,041 +0.74(+1.29%)
Jul 02, 2019 56.40 57.67 56.40 57.38 284,647 +1.21(+2.15%)
Jul 01, 2019 56.93 56.95 55.67 56.18 370,581 -0.57(-1.00%)
Jun 28, 2019 56.33 56.98 56.19 56.74 948,439 +0.36(+0.64%)
Jun 27, 2019 55.42 56.40 55.42 56.38 234,087 +1.14(+2.07%)
Jun 26, 2019 56.45 56.49 55.16 55.24 404,699 -1.21(-2.13%)
Jun 25, 2019 57.22 57.56 56.32 56.44 290,503 -0.62(-1.09%)
Jun 24, 2019 57.88 58.01 56.97 57.07 388,209 -0.65(-1.12%)
Jun 21, 2019 57.74 57.92 57.20 57.71 590,843 -0.57(-0.98%)
Jun 20, 2019 58.00 58.80 57.76 58.29 528,325 +0.46(+0.79%)
Jun 19, 2019 57.33 57.93 56.87 57.83 216,170 +0.52(+0.90%)
Jun 18, 2019 57.85 57.94 56.92 57.31 229,934 -0.32(-0.55%)
Jun 17, 2019 56.55 57.64 56.44 57.63 315,460 +1.22(+2.16%)
Jun 14, 2019 56.21 56.80 56.21 56.41 97,451 +0.06(+0.10%)
Jun 13, 2019 56.21 56.41 55.98 56.35 133,337 +0.27(+0.47%)
Jun 12, 2019 56.07 56.42 55.75 56.08 156,050 +0.22(+0.40%)
Jun 11, 2019 55.89 55.89 55.32 55.86 188,239 +0.06(+0.10%)
Jun 10, 2019 56.45 56.51 55.70 55.80 168,822 -0.70(-1.24%)
Jun 07, 2019 56.80 57.20 56.46 56.51 325,256 +0.08(+0.14%)
Jun 06, 2019 56.00 56.44 55.69 56.43 726,046 +0.50(+0.90%)
Jun 05, 2019 55.57 55.93 55.38 55.93 321,940 +0.74(+1.34%)
Jun 04, 2019 56.00 56.08 54.74 55.19 449,382 -0.95(-1.69%)
Jun 03, 2019 56.74 56.74 55.90 56.13 373,102 -0.21(-0.37%)
May 31, 2019 56.11 56.60 55.91 56.34 312,291 +0.16(+0.28%)
May 30, 2019 56.22 56.51 55.96 56.18 170,096 +0.03(+0.05%)
May 29, 2019 57.04 57.43 56.08 56.16 305,940 -0.80(-1.40%)
May 28, 2019 57.86 58.00 56.95 56.95 268,234 -0.69(-1.19%)
May 24, 2019 57.57 57.86 57.47 57.64 176,639 +0.16(+0.27%)
May 23, 2019 57.20 57.50 57.07 57.48 180,458 +0.25(+0.44%)
May 22, 2019 56.94 57.31 56.76 57.23 147,331 +0.29(+0.50%)
May 21, 2019 56.37 57.10 56.32 56.94 217,415 +0.74(+1.31%)
May 20, 2019 57.36 57.65 55.91 56.21 301,224 -1.26(-2.20%)
May 17, 2019 56.94 57.54 56.81 57.47 232,266 +0.32(+0.55%)
May 16, 2019 56.80 57.28 56.67 57.15 218,369 +0.42(+0.75%)
May 15, 2019 56.14 56.86 55.99 56.73 302,300 +0.60(+1.07%)
May 14, 2019 55.98 56.27 55.65 56.13 201,236 +0.16(+0.28%)
May 13, 2019 54.64 56.00 54.64 55.97 263,170 +0.96(+1.75%)
May 10, 2019 54.50 55.05 54.21 55.01 207,868 +0.67(+1.24%)
May 09, 2019 53.99 54.40 53.70 54.33 252,024 +0.42(+0.77%)
May 08, 2019 54.18 54.42 53.85 53.92 235,229 +0.10(+0.19%)
May 07, 2019 54.49 54.92 53.32 53.82 425,118 -0.74(-1.35%)
May 06, 2019 54.59 55.03 54.42 54.56 225,864 -0.27(-0.48%)
May 03, 2019 54.15 54.83 53.99 54.82 310,896 +0.82(+1.51%)
May 02, 2019 54.10 54.70 53.69 54.00 230,306 -0.15(-0.28%)
May 01, 2019 54.38 54.67 53.96 54.15 247,837 +0.05(+0.09%)
Apr 30, 2019 53.92 54.44 53.70 54.10 346,976 +0.22(+0.40%)
Apr 29, 2019 53.99 54.33 53.73 53.89 308,565 -0.10(-0.19%)
Apr 26, 2019 54.16 54.51 53.85 53.99 305,738 +0.02(+0.04%)
Apr 25, 2019 53.65 53.98 53.23 53.97 248,526 +0.04(+0.08%)
Apr 24, 2019 53.62 54.56 53.50 53.93 215,457 +0.56(+1.05%)
Apr 23, 2019 53.49 53.84 53.01 53.37 281,307 +0.27(+0.50%)
Apr 22, 2019 53.81 53.91 52.81 53.10 288,226 -0.71(-1.32%)
Apr 18, 2019 53.47 54.15 53.47 53.81 257,500 +0.31(+0.58%)
Apr 17, 2019 54.69 54.69 53.39 53.50 294,228 -1.19(-2.18%)
Apr 16, 2019 55.68 55.83 54.33 54.69 191,565 -0.93(-1.68%)
Apr 15, 2019 55.57 55.67 55.30 55.62 185,305 +0.10(+0.18%)
Apr 12, 2019 55.86 55.87 55.10 55.52 499,108 -0.34(-0.60%)
Apr 11, 2019 55.90 56.05 55.62 55.86 195,718 -0.07(-0.13%)
Apr 10, 2019 55.58 56.06 55.58 55.93 224,830 +0.46(+0.83%)
Apr 09, 2019 55.47 55.70 55.32 55.47 347,211 +0.00(+0.00%)
Apr 08, 2019 56.03 56.28 55.31 55.47 145,640 -0.70(-1.24%)
Apr 05, 2019 55.80 56.22 55.59 56.17 246,068 +0.34(+0.60%)
Apr 04, 2019 56.17 56.29 55.41 55.83 192,256 -0.29(-0.52%)
Apr 03, 2019 56.41 56.51 55.94 56.13 346,714 -0.21(-0.37%)
Apr 02, 2019 56.18 56.44 55.37 56.34 215,734 +0.24(+0.42%)
Apr 01, 2019 56.36 56.49 55.44 56.10 277,354 -0.24(-0.43%)
Mar 29, 2019 56.92 56.97 56.19 56.34 250,251 -0.52(-0.91%)
Mar 28, 2019 56.54 56.87 56.06 56.86 214,145 +0.49(+0.88%)
Mar 27, 2019 56.57 56.59 55.98 56.36 264,264 -0.16(-0.29%)
Mar 26, 2019 56.27 56.64 56.17 56.53 213,782 +0.48(+0.86%)
Mar 25, 2019 55.39 56.13 55.25 56.05 317,534 +0.67(+1.21%)
Mar 22, 2019 56.50 56.78 55.35 55.37 323,386 -1.08(-1.91%)
Mar 21, 2019 55.55 56.63 55.51 56.45 337,774 +0.91(+1.64%)
Mar 20, 2019 55.40 56.24 54.85 55.54 418,253 +0.19(+0.35%)
Mar 19, 2019 55.25 55.34 54.86 55.34 473,955 +0.12(+0.22%)
Mar 18, 2019 55.59 55.77 54.79 55.22 233,380 -0.43(-0.78%)
Mar 15, 2019 55.98 56.15 55.38 55.66 660,053 -0.43(-0.77%)
Mar 14, 2019 56.05 56.33 55.56 56.09 271,999 +0.21(+0.37%)
Mar 13, 2019 55.37 55.90 55.21 55.88 408,064 +0.55(+1.00%)
Mar 12, 2019 55.37 55.52 55.07 55.33 167,018 +0.08(+0.15%)
Mar 11, 2019 54.99 55.27 54.86 55.25 259,573 +0.46(+0.84%)
Mar 08, 2019 54.20 54.91 54.15 54.79 177,022 +0.48(+0.89%)
Mar 07, 2019 54.79 55.38 54.20 54.30 259,616 -0.23(-0.42%)
Mar 06, 2019 55.13 55.32 54.51 54.53 248,849 -0.50(-0.90%)
Mar 05, 2019 55.20 55.63 54.98 55.03 293,072 -0.18(-0.32%)
Mar 04, 2019 55.39 55.39 54.68 55.20 356,677 -0.06(-0.12%)
Mar 01, 2019 55.32 55.68 54.83 55.27 365,628 +0.04(+0.06%)
Feb 28, 2019 56.02 56.28 55.22 55.23 958,761 -0.69(-1.24%)
Feb 27, 2019 56.04 56.13 55.47 55.92 164,047 -0.36(-0.64%)
Feb 26, 2019 56.88 56.97 56.27 56.29 198,582 -0.40(-0.71%)
Feb 25, 2019 57.56 57.56 56.47 56.69 188,361 -0.80(-1.39%)
Feb 22, 2019 56.99 57.60 56.80 57.49 397,134 +0.89(+1.58%)
Feb 21, 2019 55.27 56.64 55.01 56.60 308,882 +0.88(+1.58%)
Feb 20, 2019 56.32 56.37 55.16 55.72 612,897 -1.17(-2.07%)
Feb 19, 2019 59.44 59.44 56.34 56.89 632,710 -2.97(-4.95%)
Feb 15, 2019 59.27 59.86 58.75 59.86 347,121 +0.95(+1.61%)
Feb 14, 2019 58.66 59.03 58.40 58.91 203,438 +0.47(+0.80%)
Feb 13, 2019 58.01 58.47 57.92 58.44 155,920 +0.35(+0.60%)
Feb 12, 2019 59.08 59.08 57.86 58.10 228,465 -0.94(-1.59%)
Feb 11, 2019 59.05 59.35 58.78 59.04 227,649 +0.00(+0.00%)
Feb 08, 2019 59.20 59.62 58.77 59.04 153,287 -0.28(-0.48%)
Feb 07, 2019 58.34 59.33 58.14 59.32 319,374 +0.88(+1.50%)
Feb 06, 2019 58.53 58.69 57.94 58.44 157,919 -0.02(-0.04%)
Feb 05, 2019 58.51 58.53 58.03 58.47 184,652 -0.03(-0.05%)
Feb 04, 2019 57.74 58.66 57.52 58.49 176,883 +0.65(+1.13%)
Feb 01, 2019 59.05 59.13 57.72 57.84 440,365 -1.09(-1.85%)
Jan 31, 2019 57.91 58.98 57.48 58.93 503,170 +1.04(+1.80%)
Jan 30, 2019 57.49 58.19 57.21 57.89 227,721 +0.40(+0.69%)
Jan 29, 2019 57.21 57.50 56.98 57.50 173,187 +0.47(+0.82%)
Jan 28, 2019 56.65 57.22 56.34 57.03 217,854 +0.25(+0.45%)
Jan 25, 2019 56.39 56.77 55.56 56.77 233,109 +0.42(+0.75%)
Jan 24, 2019 56.36 56.46 56.09 56.35 140,563 +0.11(+0.19%)
Jan 23, 2019 55.79 56.27 55.74 56.24 197,546 +0.40(+0.72%)
Jan 22, 2019 55.95 56.17 55.26 55.84 156,443 -0.07(-0.13%)
Jan 18, 2019 55.92 56.04 55.55 55.91 174,055 +0.13(+0.24%)
Jan 17, 2019 55.47 56.00 55.44 55.78 177,366 +0.14(+0.25%)
Jan 16, 2019 55.08 55.80 54.94 55.63 251,540 +0.62(+1.12%)
Jan 15, 2019 54.76 55.28 54.63 55.02 156,297 +0.43(+0.79%)
Jan 14, 2019 55.54 55.58 54.35 54.59 295,349 -0.99(-1.78%)
Jan 11, 2019 55.33 55.73 55.01 55.58 277,329 +0.36(+0.65%)
Jan 10, 2019 54.96 55.68 54.77 55.22 233,797 +0.22(+0.40%)
Jan 09, 2019 55.60 55.60 54.42 55.00 244,198 -0.38(-0.69%)
Jan 08, 2019 54.44 55.38 54.28 55.38 306,731 +0.94(+1.73%)
Jan 07, 2019 54.07 54.81 52.75 54.44 487,240 +0.47(+0.87%)
Jan 04, 2019 53.84 54.69 53.43 53.97 200,615 +0.37(+0.69%)
Jan 03, 2019 52.48 54.24 52.45 53.60 352,817 +1.19(+2.27%)
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.