Skip to main content

National Health Investors (NY: NHI )

85.15 +0.41 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 53.09 53.11 51.92 52.41 353,655 -1.05(-1.97%)
Dec 31, 2018 53.46 53.79 52.76 53.47 291,175 +0.11(+0.20%)
Dec 28, 2018 53.70 54.08 53.15 53.36 256,703 +0.02(+0.04%)
Dec 27, 2018 52.93 53.40 51.78 53.34 297,555 +0.14(+0.26%)
Dec 26, 2018 51.72 53.30 51.24 53.20 359,112 +1.68(+3.25%)
Dec 24, 2018 53.78 53.94 51.50 51.53 258,248 -2.34(-4.34%)
Dec 21, 2018 55.25 55.98 53.84 53.87 538,685 -1.29(-2.33%)
Dec 20, 2018 55.12 55.72 54.39 55.15 522,278 +0.14(+0.25%)
Dec 19, 2018 55.11 55.70 54.63 55.01 385,331 +0.01(+0.01%)
Dec 18, 2018 54.07 55.42 53.97 55.00 417,338 +1.29(+2.39%)
Dec 17, 2018 55.53 55.80 53.52 53.72 706,238 -1.68(-3.04%)
Dec 14, 2018 55.63 55.97 55.14 55.40 379,928 -0.32(-0.58%)
Dec 13, 2018 55.61 56.37 55.61 55.72 231,590 +0.20(+0.35%)
Dec 12, 2018 56.73 56.97 55.38 55.53 259,120 -0.96(-1.69%)
Dec 11, 2018 56.18 56.87 55.86 56.48 348,774 +0.41(+0.73%)
Dec 10, 2018 56.30 56.32 55.60 56.07 430,365 -0.13(-0.22%)
Dec 07, 2018 55.91 56.26 54.94 56.20 571,038 +0.21(+0.37%)
Dec 06, 2018 53.93 56.00 53.80 55.99 516,591 +1.80(+3.33%)
Dec 04, 2018 54.95 55.15 54.02 54.19 343,854 -0.85(-1.54%)
Dec 03, 2018 54.59 55.04 54.13 55.03 514,290 +0.56(+1.03%)
Nov 30, 2018 53.98 54.56 53.48 54.47 417,005 +0.64(+1.19%)
Nov 29, 2018 53.79 54.02 53.34 53.83 310,901 +0.14(+0.26%)
Nov 28, 2018 53.09 54.08 53.03 53.69 250,619 +0.56(+1.05%)
Nov 27, 2018 52.76 53.17 52.49 53.13 166,375 +0.37(+0.70%)
Nov 26, 2018 53.01 53.01 52.32 52.76 207,394 -0.10(-0.20%)
Nov 23, 2018 52.55 53.15 52.06 52.87 76,873 +0.29(+0.56%)
Nov 21, 2018 52.57 52.57 52.57 0 +0.01(+0.03%)
Nov 20, 2018 52.39 53.00 52.39 52.56 191,138 +0.01(+0.01%)
Nov 19, 2018 52.41 52.73 51.97 52.55 172,734 +0.03(+0.05%)
Nov 16, 2018 52.06 52.52 51.91 52.52 277,001 +0.41(+0.79%)
Nov 15, 2018 52.11 52.18 51.46 52.11 229,676 -0.13(-0.24%)
Nov 14, 2018 52.87 52.88 52.13 52.24 378,711 -0.45(-0.86%)
Nov 13, 2018 52.89 53.16 52.43 52.69 257,806 +0.08(+0.15%)
Nov 12, 2018 53.15 53.68 52.61 52.61 285,460 -0.46(-0.87%)
Nov 09, 2018 53.19 53.44 52.69 53.08 536,967 -0.07(-0.13%)
Nov 08, 2018 52.54 53.15 52.35 53.15 175,328 +0.48(+0.92%)
Nov 07, 2018 52.53 53.05 52.03 52.66 375,247 +0.30(+0.57%)
Nov 06, 2018 50.47 52.47 50.47 52.36 499,037 +0.54(+1.04%)
Nov 05, 2018 51.21 52.48 51.21 51.83 415,416 +0.78(+1.53%)
Nov 02, 2018 51.78 51.78 50.40 51.04 246,223 -0.68(-1.31%)
Nov 01, 2018 51.43 51.93 50.83 51.72 301,734 +0.41(+0.79%)
Oct 31, 2018 52.31 52.31 50.98 51.32 385,447 -0.79(-1.52%)
Oct 30, 2018 51.50 52.61 51.40 52.10 373,329 +0.69(+1.35%)
Oct 29, 2018 51.21 51.78 51.02 51.41 588,211 +0.61(+1.21%)
Oct 26, 2018 51.78 52.08 50.59 50.80 297,043 -1.08(-2.09%)
Oct 25, 2018 51.58 52.23 51.23 51.88 283,447 +0.29(+0.57%)
Oct 24, 2018 51.03 52.43 51.00 51.59 519,120 +0.66(+1.29%)
Oct 23, 2018 50.47 51.41 50.41 50.93 126,209 +0.25(+0.50%)
Oct 22, 2018 51.02 51.58 50.67 50.68 167,261 -0.15(-0.30%)
Oct 19, 2018 50.66 51.27 50.66 50.83 180,229 +0.06(+0.11%)
Oct 18, 2018 50.71 51.21 50.54 50.78 141,804 +0.01(+0.03%)
Oct 17, 2018 50.75 51.17 50.37 50.76 206,903 -0.10(-0.19%)
Oct 16, 2018 50.10 51.13 49.65 50.86 272,890 +0.96(+1.92%)
Oct 15, 2018 49.28 50.37 49.28 49.90 167,590 +0.59(+1.19%)
Oct 12, 2018 50.23 50.62 49.30 49.32 332,115 -0.63(-1.26%)
Oct 11, 2018 51.53 51.71 49.92 49.95 263,480 -1.59(-3.09%)
Oct 10, 2018 51.74 52.53 51.50 51.54 209,063 -0.24(-0.46%)
Oct 09, 2018 51.39 51.91 51.20 51.78 319,183 +0.36(+0.69%)
Oct 08, 2018 50.58 51.71 50.58 51.42 228,595 +0.85(+1.69%)
Oct 05, 2018 50.46 50.99 50.41 50.57 286,306 +0.12(+0.24%)
Oct 04, 2018 50.40 50.65 49.90 50.45 181,598 -0.23(-0.46%)
Oct 03, 2018 51.18 51.48 50.30 50.68 225,955 -0.42(-0.82%)
Oct 02, 2018 51.79 52.09 51.09 51.10 226,897 -0.64(-1.24%)
Oct 01, 2018 52.86 52.90 51.73 51.74 286,880 -1.06(-2.01%)
Sep 28, 2018 51.73 52.89 51.73 52.80 347,146 +1.02(+1.97%)
Sep 27, 2018 51.20 51.97 51.20 51.78 364,309 +0.68(+1.34%)
Sep 26, 2018 51.51 51.74 51.01 51.10 432,254 -0.46(-0.90%)
Sep 25, 2018 51.24 51.87 51.23 51.56 200,494 +0.39(+0.77%)
Sep 24, 2018 51.96 51.98 50.76 51.17 389,950 -0.83(-1.60%)
Sep 21, 2018 51.91 52.53 51.81 52.00 512,384 -0.14(-0.26%)
Sep 20, 2018 51.80 52.17 51.44 52.14 202,859 +0.34(+0.67%)
Sep 19, 2018 52.64 52.72 51.58 51.80 202,794 -0.88(-1.66%)
Sep 18, 2018 53.14 53.71 52.66 52.67 223,836 -0.79(-1.47%)
Sep 17, 2018 53.39 53.55 53.09 53.46 230,966 -0.01(-0.03%)
Sep 14, 2018 53.82 53.86 53.28 53.47 339,558 -0.42(-0.78%)
Sep 13, 2018 53.63 54.15 53.41 53.89 180,499 +0.52(+0.97%)
Sep 12, 2018 53.48 53.81 53.36 53.37 180,267 -0.19(-0.35%)
Sep 11, 2018 53.48 53.71 53.26 53.56 149,922 +0.00(+0.00%)
Sep 10, 2018 53.51 53.96 53.29 53.56 207,359 +0.21(+0.40%)
Sep 07, 2018 53.98 54.00 52.97 53.35 213,747 -0.86(-1.59%)
Sep 06, 2018 54.10 54.30 53.83 54.21 233,418 +0.21(+0.38%)
Sep 05, 2018 53.60 54.37 53.50 54.00 264,607 +0.32(+0.60%)
Sep 04, 2018 54.46 54.78 53.55 53.68 200,659 -0.94(-1.72%)
Aug 31, 2018 54.61 54.61 54.61 0 +0.46(+0.85%)
Aug 30, 2018 54.33 54.48 54.07 54.15 114,316 -0.16(-0.29%)
Aug 29, 2018 54.40 54.58 54.25 54.31 160,246 -0.03(-0.05%)
Aug 28, 2018 53.83 54.40 53.68 54.34 111,817 +0.53(+0.99%)
Aug 27, 2018 53.95 54.19 53.56 53.81 178,800 -0.14(-0.26%)
Aug 24, 2018 53.87 54.09 53.68 53.95 185,741 +0.06(+0.12%)
Aug 23, 2018 54.15 54.53 53.88 53.88 192,110 -0.33(-0.61%)
Aug 22, 2018 54.30 54.30 53.80 54.21 190,245 -0.12(-0.23%)
Aug 21, 2018 54.44 54.53 54.15 54.34 144,352 +0.01(+0.03%)
Aug 20, 2018 54.44 54.72 54.19 54.32 174,048 -0.08(-0.14%)
Aug 17, 2018 54.04 54.44 54.04 54.40 158,750 +0.26(+0.48%)
Aug 16, 2018 53.99 54.29 53.74 54.14 183,113 +0.16(+0.29%)
Aug 15, 2018 53.66 54.37 53.54 53.98 193,070 +0.41(+0.77%)
Aug 14, 2018 52.79 53.64 52.79 53.57 241,208 +0.76(+1.44%)
Aug 13, 2018 52.72 52.90 52.41 52.81 132,170 +0.18(+0.34%)
Aug 10, 2018 53.19 53.55 52.62 52.63 145,690 -0.65(-1.22%)
Aug 09, 2018 53.20 53.69 53.00 53.28 144,624 +0.14(+0.27%)
Aug 08, 2018 53.82 53.89 52.62 53.13 268,491 -0.63(-1.17%)
Aug 07, 2018 53.01 54.15 52.31 53.76 481,275 +1.18(+2.24%)
Aug 06, 2018 52.44 53.25 52.33 52.58 253,966 +0.10(+0.18%)
Aug 03, 2018 52.05 52.69 52.04 52.48 139,886 +0.46(+0.89%)
Aug 02, 2018 51.91 52.15 51.70 52.02 184,642 +0.06(+0.11%)
Aug 01, 2018 51.19 52.00 50.69 51.97 374,413 +0.39(+0.76%)
Jul 31, 2018 50.96 52.03 50.96 51.57 251,783 +0.92(+1.82%)
Jul 30, 2018 50.47 50.82 50.20 50.65 252,143 +0.14(+0.29%)
Jul 27, 2018 51.64 51.64 50.34 50.51 147,577 -1.03(-2.01%)
Jul 26, 2018 51.22 51.91 51.22 51.54 199,677 +0.47(+0.92%)
Jul 25, 2018 51.10 51.43 51.04 51.07 205,561 +0.14(+0.27%)
Jul 24, 2018 51.50 51.50 50.80 50.93 272,773 -0.37(-0.71%)
Jul 23, 2018 51.57 51.61 51.04 51.30 138,660 -0.33(-0.64%)
Jul 20, 2018 51.84 52.04 51.42 51.63 241,678 -0.24(-0.47%)
Jul 19, 2018 51.13 52.30 51.04 51.87 249,183 +0.70(+1.36%)
Jul 18, 2018 51.29 51.36 50.70 51.17 173,088 -0.19(-0.38%)
Jul 17, 2018 51.67 51.91 51.17 51.37 250,278 -0.21(-0.41%)
Jul 16, 2018 51.71 51.71 51.29 51.58 110,145 -0.17(-0.32%)
Jul 13, 2018 51.78 52.07 51.53 51.75 246,654 +0.01(+0.01%)
Jul 12, 2018 51.58 51.86 51.25 51.74 223,262 +0.16(+0.31%)
Jul 11, 2018 51.45 51.96 51.45 51.58 229,873 -0.01(-0.03%)
Jul 10, 2018 51.72 51.89 51.29 51.60 244,982 -0.04(-0.08%)
Jul 09, 2018 52.42 52.42 51.26 51.64 356,872 -0.77(-1.47%)
Jul 06, 2018 51.98 52.46 51.98 52.41 238,713 +0.52(+1.01%)
Jul 05, 2018 51.67 51.91 51.29 51.88 273,650 +0.28(+0.53%)
Jul 03, 2018 51.61 51.61 51.61 0 +0.59(+1.15%)
Jul 02, 2018 50.75 51.13 50.42 51.02 388,721 +0.25(+0.49%)
Jun 29, 2018 51.18 51.24 50.66 50.78 429,558 -0.64(-1.25%)
Jun 28, 2018 50.40 51.52 50.33 51.42 246,015 +0.80(+1.58%)
Jun 27, 2018 51.02 51.18 50.59 50.62 229,308 -0.31(-0.61%)
Jun 26, 2018 51.00 51.23 50.77 50.93 190,513 -0.07(-0.13%)
Jun 25, 2018 50.43 51.13 50.27 51.00 240,797 +0.49(+0.97%)
Jun 22, 2018 50.72 51.11 50.47 50.51 635,436 -0.14(-0.28%)
Jun 21, 2018 50.90 51.03 50.54 50.65 226,400 -0.20(-0.40%)
Jun 20, 2018 50.37 50.92 49.97 50.85 272,301 +0.63(+1.26%)
Jun 19, 2018 50.42 50.85 50.20 50.22 232,316 -0.15(-0.30%)
Jun 18, 2018 50.51 50.86 50.08 50.37 183,416 -0.22(-0.44%)
Jun 15, 2018 50.65 50.65 50.60 363,765 -0.05(-0.11%)
Jun 14, 2018 50.12 50.80 50.11 50.65 204,128 +0.63(+1.26%)
Jun 13, 2018 50.92 51.09 49.63 50.02 210,732 -0.82(-1.62%)
Jun 12, 2018 50.38 51.03 50.31 50.84 205,445 +0.51(+1.01%)
Jun 11, 2018 50.24 50.41 50.04 50.33 170,959 +0.20(+0.39%)
Jun 08, 2018 50.47 50.68 50.08 50.13 364,111 -0.31(-0.61%)
Jun 07, 2018 50.43 50.59 50.01 50.44 239,489 +0.07(+0.15%)
Jun 06, 2018 49.60 50.37 302,258 +0.20(+0.39%)
Jun 05, 2018 50.85 50.85 50.13 50.17 285,492 -0.63(-1.23%)
Jun 04, 2018 50.43 50.87 50.24 50.79 344,492 +0.46(+0.90%)
Jun 01, 2018 50.24 50.45 49.94 50.34 243,724 +0.15(+0.30%)
May 31, 2018 49.99 50.29 48.93 50.19 287,423 +0.03(+0.05%)
May 30, 2018 49.85 50.36 49.60 50.16 257,759 +0.44(+0.89%)
May 29, 2018 49.13 49.77 48.90 49.72 202,735 +0.59(+1.20%)
May 25, 2018 49.13 49.13 49.13 0 +0.35(+0.72%)
May 24, 2018 48.84 48.90 48.41 48.77 404,233 +0.09(+0.18%)
May 23, 2018 48.21 48.95 47.98 48.69 446,933 +0.61(+1.27%)
May 22, 2018 47.52 48.33 47.30 48.07 385,978 +0.46(+0.96%)
May 21, 2018 47.18 47.88 46.70 47.62 242,556 +0.58(+1.23%)
May 18, 2018 47.28 47.45 46.81 47.04 148,267 -0.05(-0.12%)
May 17, 2018 47.35 47.48 46.96 47.09 139,859 -0.23(-0.49%)
May 16, 2018 47.40 47.52 47.19 47.33 198,611 +0.05(+0.12%)
May 15, 2018 47.43 47.43 46.92 47.27 309,833 -0.35(-0.73%)
May 14, 2018 48.05 48.11 47.42 47.62 290,638 -0.43(-0.89%)
May 11, 2018 48.98 49.09 47.94 48.05 268,350 -0.24(-0.51%)
May 10, 2018 48.33 48.45 48.11 48.29 219,199 +0.16(+0.32%)
May 09, 2018 47.73 48.35 47.17 48.14 278,764 +0.32(+0.67%)
May 08, 2018 47.93 48.24 46.69 47.82 320,281 +0.56(+1.19%)
May 07, 2018 47.28 47.42 46.99 47.25 514,900 +0.06(+0.13%)
May 04, 2018 46.67 47.38 46.67 47.19 190,610 +0.53(+1.14%)
May 03, 2018 46.51 46.84 46.39 46.66 185,028 +0.07(+0.15%)
May 02, 2018 46.87 46.96 46.06 46.59 243,980 -0.42(-0.90%)
May 01, 2018 46.44 47.22 46.19 47.01 245,817 +0.60(+1.29%)
Apr 30, 2018 46.45 46.71 46.08 46.42 254,518 +0.01(+0.03%)
Apr 27, 2018 45.56 46.46 45.56 46.40 434,903 +0.96(+2.11%)
Apr 26, 2018 45.20 45.69 45.08 45.44 134,615 +0.34(+0.75%)
Apr 25, 2018 45.12 45.22 44.67 45.10 129,147 -0.10(-0.21%)
Apr 24, 2018 44.72 45.32 44.42 45.20 202,206 +0.66(+1.48%)
Apr 23, 2018 44.61 44.83 44.26 44.54 175,048 -0.08(-0.18%)
Apr 20, 2018 45.13 45.52 44.35 44.62 261,737 -0.65(-1.43%)
Apr 19, 2018 45.89 45.97 44.90 45.27 231,955 -0.71(-1.54%)
Apr 18, 2018 46.19 46.23 45.92 45.97 151,682 -0.15(-0.32%)
Apr 17, 2018 46.03 46.43 45.87 46.12 274,931 +0.00(+0.00%)
Apr 16, 2018 45.65 46.29 45.52 46.12 188,328 +0.60(+1.31%)
Apr 13, 2018 45.30 45.53 44.95 45.52 184,286 +0.28(+0.62%)
Apr 12, 2018 46.14 46.14 45.11 45.25 259,522 -0.86(-1.87%)
Apr 11, 2018 45.95 46.50 45.95 46.11 294,435 +0.00(+0.00%)
Apr 10, 2018 46.03 46.40 45.64 46.11 715,340 +0.22(+0.49%)
Apr 09, 2018 46.20 46.27 45.63 45.88 264,298 -0.22(-0.49%)
Apr 06, 2018 46.12 46.65 46.02 46.11 242,315 -0.01(-0.03%)
Apr 05, 2018 46.18 46.18 45.64 46.12 354,579 -0.03(-0.06%)
Apr 04, 2018 45.22 46.29 45.22 46.15 289,884 +0.73(+1.62%)
Apr 03, 2018 45.03 45.78 44.43 45.42 295,280 +0.65(+1.44%)
Apr 02, 2018 45.77 45.93 44.55 44.77 245,020 -0.98(-2.14%)
Mar 29, 2018 45.75 45.75 45.75 0 -0.31(-0.68%)
Mar 28, 2018 44.80 46.19 44.72 46.06 506,888 +1.58(+3.55%)
Mar 27, 2018 44.36 45.17 43.90 44.48 627,012 +0.08(+0.18%)
Mar 26, 2018 44.40 44.48 44.01 44.40 479,860 +0.21(+0.47%)
Mar 23, 2018 44.91 45.05 44.13 44.20 711,159 -0.73(-1.62%)
Mar 22, 2018 44.73 45.94 44.73 44.93 530,272 +0.02(+0.04%)
Mar 21, 2018 45.28 45.39 44.60 44.91 284,515 -0.52(-1.15%)
Mar 20, 2018 46.16 46.33 45.19 45.43 311,613 -0.67(-1.45%)
Mar 19, 2018 46.16 46.39 45.71 46.10 222,562 -0.18(-0.39%)
Mar 16, 2018 45.86 46.35 45.69 46.28 375,558 +0.33(+0.71%)
Mar 15, 2018 45.83 46.11 45.70 45.95 328,046 +0.09(+0.19%)
Mar 14, 2018 45.69 46.19 45.58 45.86 300,742 +0.14(+0.31%)
Mar 13, 2018 45.96 46.26 45.54 45.72 271,049 -0.23(-0.50%)
Mar 12, 2018 45.60 46.10 45.54 45.95 244,689 +0.27(+0.60%)
Mar 09, 2018 45.81 45.81 45.45 45.68 385,810 +0.11(+0.24%)
Mar 08, 2018 45.75 45.94 45.28 45.57 238,348 -0.17(-0.37%)
Mar 07, 2018 45.84 45.74 359,830 +0.65(+1.44%)
Mar 06, 2018 44.76 45.20 44.11 45.09 272,574 +0.40(+0.90%)
Mar 05, 2018 43.86 44.75 43.45 44.69 335,551 +0.78(+1.78%)
Mar 02, 2018 43.69 44.12 43.43 43.90 259,778 +0.05(+0.12%)
Mar 01, 2018 43.14 44.22 43.07 43.85 361,334 +0.41(+0.94%)
Feb 28, 2018 43.72 43.92 43.12 43.44 966,418 +0.04(+0.09%)
Feb 27, 2018 44.21 44.38 43.27 43.40 690,027 -1.00(-2.26%)
Feb 26, 2018 44.77 44.77 43.81 44.40 541,701 +0.21(+0.47%)
Feb 23, 2018 43.77 44.29 43.60 44.20 281,155 +0.60(+1.38%)
Feb 22, 2018 43.59 44.20 43.18 43.59 398,713 +0.19(+0.45%)
Feb 21, 2018 43.27 44.06 42.86 43.40 667,308 +0.32(+0.75%)
Feb 20, 2018 43.80 44.22 43.03 43.08 585,875 -0.94(-2.13%)
Feb 16, 2018 44.02 44.02 44.02 0 +0.96(+2.22%)
Feb 15, 2018 42.52 43.31 42.19 43.06 586,496 +0.65(+1.53%)
Feb 14, 2018 42.80 42.90 42.24 42.41 466,132 -0.85(-1.97%)
Feb 13, 2018 42.88 43.49 42.52 43.26 520,509 +0.27(+0.62%)
Feb 12, 2018 43.98 44.00 42.00 42.99 766,483 -0.73(-1.67%)
Feb 09, 2018 43.39 44.08 42.88 43.72 639,556 +0.46(+1.07%)
Feb 08, 2018 44.52 44.88 43.24 43.26 335,798 -1.37(-3.08%)
Feb 07, 2018 44.35 44.72 44.24 44.63 355,472 +0.21(+0.47%)
Feb 06, 2018 44.20 45.03 43.79 44.42 462,554 -0.83(-1.83%)
Feb 05, 2018 45.98 46.19 44.65 45.25 240,445 -0.80(-1.74%)
Feb 02, 2018 45.73 46.12 45.28 46.06 298,958 +0.01(+0.03%)
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.