Skip to main content

National Health Investors (NY: NHI )

62.83 +1.01 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.01 64.51 63.71 64.03 208,319 +0.16(+0.25%)
Oct 30, 2019 63.32 63.98 63.32 63.87 205,782 +0.47(+0.74%)
Oct 29, 2019 62.95 63.80 62.73 63.40 201,026 +0.57(+0.90%)
Oct 28, 2019 62.90 63.10 62.69 62.84 360,435 -0.28(-0.44%)
Oct 25, 2019 64.51 64.51 62.88 63.11 259,930 -1.48(-2.29%)
Oct 24, 2019 64.48 64.59 63.95 64.59 215,973 +0.25(+0.38%)
Oct 23, 2019 63.66 64.40 63.29 64.34 252,701 +1.06(+1.67%)
Oct 22, 2019 63.41 63.61 63.09 63.28 216,628 +0.04(+0.06%)
Oct 21, 2019 62.97 63.25 62.79 63.25 228,792 +0.34(+0.53%)
Oct 18, 2019 62.38 62.95 62.20 62.91 206,604 +0.54(+0.86%)
Oct 17, 2019 61.90 62.40 61.77 62.37 111,662 +0.63(+1.03%)
Oct 16, 2019 61.84 61.84 61.49 61.74 157,173 -0.16(-0.25%)
Oct 15, 2019 61.84 61.96 61.32 61.90 204,560 +0.23(+0.38%)
Oct 14, 2019 61.77 61.79 61.42 61.66 179,667 -0.13(-0.22%)
Oct 11, 2019 62.19 62.32 61.58 61.80 244,253 -0.03(-0.05%)
Oct 10, 2019 62.38 62.38 61.73 61.83 209,940 -0.46(-0.74%)
Oct 09, 2019 61.90 62.41 61.66 62.29 339,633 +0.47(+0.76%)
Oct 08, 2019 61.88 62.16 61.26 61.82 272,844 -0.05(-0.08%)
Oct 07, 2019 61.91 62.36 61.73 61.87 337,361 -0.28(-0.44%)
Oct 04, 2019 62.01 62.16 61.40 62.15 245,861 +0.20(+0.33%)
Oct 03, 2019 61.13 62.18 61.06 61.95 197,166 +0.81(+1.33%)
Oct 02, 2019 61.05 61.48 60.72 61.13 189,196 +0.00(+0.00%)
Oct 01, 2019 61.44 61.75 60.97 61.13 227,365 -0.36(-0.58%)
Sep 30, 2019 62.00 62.38 61.29 61.49 330,103 -0.54(-0.87%)
Sep 27, 2019 62.16 62.36 61.64 62.03 216,786 +0.01(+0.02%)
Sep 26, 2019 61.77 62.05 61.48 62.01 192,426 +0.45(+0.73%)
Sep 25, 2019 61.26 61.82 61.20 61.56 188,056 +0.24(+0.40%)
Sep 24, 2019 61.90 61.91 61.19 61.32 212,345 -0.38(-0.62%)
Sep 23, 2019 61.17 61.79 61.07 61.71 287,941 +0.49(+0.81%)
Sep 20, 2019 61.15 61.63 61.15 61.21 756,403 +0.11(+0.18%)
Sep 19, 2019 61.40 61.40 61.03 61.10 269,122 +0.15(+0.24%)
Sep 18, 2019 61.62 61.84 60.52 60.95 303,821 -0.18(-0.29%)
Sep 17, 2019 61.00 61.40 60.93 61.13 260,621 +0.44(+0.73%)
Sep 16, 2019 60.52 60.87 60.14 60.69 164,522 +0.28(+0.46%)
Sep 13, 2019 61.09 61.40 60.15 60.41 255,616 -0.67(-1.10%)
Sep 12, 2019 61.51 61.51 60.77 61.08 249,923 +0.36(+0.59%)
Sep 11, 2019 60.13 61.15 60.13 60.72 374,547 +0.45(+0.75%)
Sep 10, 2019 61.05 61.10 59.68 60.27 259,896 -1.14(-1.86%)
Sep 09, 2019 61.62 61.78 60.99 61.41 362,602 -0.28(-0.45%)
Sep 06, 2019 61.31 61.74 61.19 61.69 245,712 +0.51(+0.83%)
Sep 05, 2019 61.75 61.91 60.94 61.18 283,430 -0.73(-1.18%)
Sep 04, 2019 62.35 62.46 61.58 61.91 353,401 -0.29(-0.47%)
Sep 03, 2019 61.23 62.45 61.17 62.21 272,638 +1.06(+1.74%)
Aug 30, 2019 61.28 61.50 60.97 61.14 158,878 -0.13(-0.22%)
Aug 29, 2019 60.78 61.29 60.56 61.28 436,123 +0.71(+1.17%)
Aug 28, 2019 60.64 60.95 60.50 60.57 286,426 -0.08(-0.13%)
Aug 27, 2019 61.00 61.31 60.61 60.65 435,244 +0.10(+0.16%)
Aug 26, 2019 60.58 60.98 60.24 60.56 220,678 +0.26(+0.43%)
Aug 23, 2019 60.87 61.39 59.97 60.30 295,505 -0.47(-0.78%)
Aug 22, 2019 60.98 61.12 60.53 60.77 170,322 -0.10(-0.17%)
Aug 21, 2019 60.70 61.06 60.22 60.87 128,684 +0.23(+0.38%)
Aug 20, 2019 61.25 61.36 60.60 60.64 287,160 -0.44(-0.72%)
Aug 19, 2019 61.17 61.17 60.63 61.09 169,880 +0.04(+0.06%)
Aug 16, 2019 60.55 61.14 60.27 61.05 198,225 +0.54(+0.89%)
Aug 15, 2019 60.34 61.06 60.25 60.51 184,532 +0.30(+0.50%)
Aug 14, 2019 60.35 60.49 59.99 60.21 192,584 -0.34(-0.56%)
Aug 13, 2019 60.72 60.90 60.08 60.55 166,248 -0.26(-0.42%)
Aug 12, 2019 60.56 61.06 60.55 60.81 203,199 +0.23(+0.38%)
Aug 09, 2019 59.83 60.58 59.56 60.58 269,320 +0.80(+1.34%)
Aug 08, 2019 59.77 59.90 58.79 59.77 312,300 +0.42(+0.71%)
Aug 07, 2019 58.67 59.70 58.23 59.35 244,895 +0.63(+1.07%)
Aug 06, 2019 58.35 59.08 58.16 58.73 209,206 +0.37(+0.63%)
Aug 05, 2019 58.98 58.98 57.44 58.36 258,414 -0.61(-1.04%)
Aug 02, 2019 58.71 59.09 58.53 58.97 264,435 +0.13(+0.21%)
Aug 01, 2019 58.75 59.32 58.28 58.85 226,595 +0.34(+0.58%)
Jul 31, 2019 59.07 59.49 58.43 58.51 233,224 -0.53(-0.90%)
Jul 30, 2019 58.34 59.14 58.34 59.04 261,243 +0.67(+1.15%)
Jul 29, 2019 58.66 58.96 58.26 58.37 128,679 -0.04(-0.06%)
Jul 26, 2019 58.15 58.48 57.90 58.40 190,084 +0.43(+0.74%)
Jul 25, 2019 58.57 58.57 57.88 57.98 148,894 -0.69(-1.17%)
Jul 24, 2019 58.76 58.76 58.12 58.66 172,470 -0.04(-0.06%)
Jul 23, 2019 58.10 58.72 57.92 58.70 189,245 +0.67(+1.16%)
Jul 22, 2019 58.01 58.20 57.75 58.03 128,041 +0.17(+0.29%)
Jul 19, 2019 58.71 58.82 57.67 57.86 205,008 -1.01(-1.72%)
Jul 18, 2019 58.57 58.98 58.36 58.87 150,851 +0.20(+0.34%)
Jul 17, 2019 58.54 58.76 57.94 58.67 177,017 +0.20(+0.34%)
Jul 16, 2019 58.23 58.87 58.03 58.47 195,096 -0.03(-0.05%)
Jul 15, 2019 59.15 59.41 58.26 58.50 294,514 -0.53(-0.90%)
Jul 12, 2019 59.07 59.22 58.64 59.03 308,259 -0.03(-0.05%)
Jul 11, 2019 59.81 59.81 58.87 59.06 326,667 -0.80(-1.33%)
Jul 10, 2019 59.13 59.95 58.59 59.86 411,623 +0.91(+1.55%)
Jul 09, 2019 58.82 59.00 58.65 58.94 477,575 +0.12(+0.20%)
Jul 08, 2019 58.52 58.96 58.52 58.82 309,327 +0.27(+0.47%)
Jul 05, 2019 58.74 58.74 57.75 58.55 278,139 -0.36(-0.61%)
Jul 03, 2019 58.26 58.91 58.26 58.91 267,420 +0.75(+1.29%)
Jul 02, 2019 57.16 58.45 57.16 58.16 280,844 +1.22(+2.15%)
Jul 01, 2019 57.70 57.72 56.43 56.94 365,630 -0.57(-1.00%)
Jun 28, 2019 57.09 57.75 56.95 57.51 935,768 +0.37(+0.64%)
Jun 27, 2019 56.17 57.16 56.17 57.14 230,960 +1.16(+2.07%)
Jun 26, 2019 57.21 57.25 55.91 55.99 399,293 -1.22(-2.14%)
Jun 25, 2019 57.99 58.34 57.08 57.21 286,622 -0.63(-1.09%)
Jun 24, 2019 58.66 58.79 57.74 57.84 383,023 -0.65(-1.12%)
Jun 21, 2019 58.52 58.70 57.98 58.49 582,950 -0.58(-0.98%)
Jun 20, 2019 58.78 59.60 58.54 59.08 521,267 +0.47(+0.79%)
Jun 19, 2019 58.11 58.71 57.64 58.61 213,283 +0.52(+0.90%)
Jun 18, 2019 58.63 58.73 57.69 58.09 226,862 -0.32(-0.55%)
Jun 17, 2019 57.32 58.42 57.20 58.41 311,245 +1.24(+2.16%)
Jun 14, 2019 56.97 57.57 56.97 57.17 96,149 +0.06(+0.10%)
Jun 13, 2019 56.97 57.17 56.74 57.11 131,555 +0.27(+0.47%)
Jun 12, 2019 56.83 57.19 56.50 56.84 153,966 +0.23(+0.40%)
Jun 11, 2019 56.65 56.65 56.07 56.62 185,724 +0.06(+0.10%)
Jun 10, 2019 57.21 57.27 56.45 56.56 166,567 -0.71(-1.24%)
Jun 07, 2019 57.57 57.97 57.22 57.27 320,911 +0.08(+0.14%)
Jun 06, 2019 56.76 57.21 56.44 57.19 716,346 +0.51(+0.90%)
Jun 05, 2019 56.32 56.68 56.13 56.68 317,639 +0.75(+1.34%)
Jun 04, 2019 56.76 56.84 55.48 55.93 443,379 -0.96(-1.69%)
Jun 03, 2019 57.51 57.51 56.66 56.89 368,118 -0.21(-0.37%)
May 31, 2019 56.87 57.37 56.67 57.11 308,119 +0.16(+0.28%)
May 30, 2019 56.98 57.28 56.72 56.95 167,824 +0.03(+0.05%)
May 29, 2019 57.81 58.21 56.84 56.92 301,853 -0.81(-1.40%)
May 28, 2019 58.64 58.78 57.72 57.72 264,650 -0.70(-1.19%)
May 24, 2019 58.35 58.64 58.25 58.42 174,279 +0.16(+0.27%)
May 23, 2019 57.97 58.28 57.84 58.26 178,047 +0.25(+0.44%)
May 22, 2019 57.71 58.09 57.53 58.01 145,363 +0.29(+0.50%)
May 21, 2019 57.13 57.88 57.08 57.72 214,511 +0.75(+1.31%)
May 20, 2019 58.14 58.43 56.67 56.97 297,200 -1.28(-2.20%)
May 17, 2019 57.71 58.32 57.58 58.25 229,163 +0.32(+0.55%)
May 16, 2019 57.57 58.06 57.44 57.93 215,452 +0.43(+0.75%)
May 15, 2019 56.90 57.63 56.75 57.50 298,262 +0.61(+1.07%)
May 14, 2019 56.73 57.03 56.41 56.89 198,548 +0.16(+0.28%)
May 13, 2019 55.38 56.76 55.38 56.73 259,654 +0.97(+1.75%)
May 10, 2019 55.24 55.80 54.95 55.75 205,091 +0.68(+1.24%)
May 09, 2019 54.72 55.13 54.43 55.07 248,657 +0.42(+0.77%)
May 08, 2019 54.91 55.16 54.58 54.65 232,086 +0.10(+0.19%)
May 07, 2019 55.23 55.67 54.04 54.55 419,439 -0.75(-1.35%)
May 06, 2019 55.33 55.77 55.15 55.30 222,847 -0.27(-0.48%)
May 03, 2019 54.89 55.57 54.72 55.56 306,743 +0.83(+1.51%)
May 02, 2019 54.83 55.44 54.42 54.74 227,229 -0.15(-0.28%)
May 01, 2019 55.11 55.41 54.70 54.89 244,526 +0.05(+0.09%)
Apr 30, 2019 54.65 55.17 54.42 54.84 342,340 +0.22(+0.40%)
Apr 29, 2019 54.72 55.06 54.46 54.62 304,443 -0.10(-0.19%)
Apr 26, 2019 54.90 55.24 54.58 54.72 301,654 +0.02(+0.04%)
Apr 25, 2019 54.38 54.71 53.95 54.70 245,206 +0.04(+0.08%)
Apr 24, 2019 54.35 55.30 54.23 54.66 212,578 +0.57(+1.05%)
Apr 23, 2019 54.21 54.57 53.73 54.09 277,549 +0.27(+0.50%)
Apr 22, 2019 54.54 54.64 53.52 53.82 284,376 -0.72(-1.32%)
Apr 18, 2019 54.20 54.88 54.20 54.54 254,060 +0.31(+0.58%)
Apr 17, 2019 55.43 55.43 54.11 54.23 290,297 -1.21(-2.18%)
Apr 16, 2019 56.44 56.59 55.07 55.43 189,006 -0.95(-1.68%)
Apr 15, 2019 56.33 56.42 56.05 56.38 182,830 +0.10(+0.18%)
Apr 12, 2019 56.62 56.63 55.85 56.28 492,440 -0.34(-0.60%)
Apr 11, 2019 56.65 56.81 56.37 56.62 193,104 -0.07(-0.13%)
Apr 10, 2019 56.33 56.82 56.33 56.69 221,826 +0.47(+0.83%)
Apr 09, 2019 56.22 56.46 56.07 56.23 342,573 +0.00(+0.00%)
Apr 08, 2019 56.79 57.05 56.06 56.23 143,694 -0.71(-1.24%)
Apr 05, 2019 56.56 56.98 56.34 56.93 242,781 +0.34(+0.60%)
Apr 04, 2019 56.93 57.05 56.16 56.59 189,688 -0.30(-0.52%)
Apr 03, 2019 57.17 57.27 56.70 56.89 342,082 -0.21(-0.37%)
Apr 02, 2019 56.95 57.20 56.12 57.10 212,852 +0.24(+0.42%)
Apr 01, 2019 57.13 57.26 56.19 56.86 273,649 -0.25(-0.43%)
Mar 29, 2019 57.69 57.74 56.95 57.11 246,907 -0.52(-0.91%)
Mar 28, 2019 57.31 57.64 56.81 57.63 211,284 +0.50(+0.88%)
Mar 27, 2019 57.34 57.36 56.74 57.13 260,734 -0.16(-0.29%)
Mar 26, 2019 57.03 57.41 56.93 57.29 210,926 +0.49(+0.86%)
Mar 25, 2019 56.14 56.89 56.00 56.80 313,292 +0.68(+1.21%)
Mar 22, 2019 57.26 57.55 56.10 56.12 319,066 -1.09(-1.91%)
Mar 21, 2019 56.30 57.40 56.27 57.21 333,262 +0.93(+1.64%)
Mar 20, 2019 56.15 57.01 55.59 56.29 412,666 +0.19(+0.35%)
Mar 19, 2019 55.99 56.09 55.61 56.09 467,623 +0.12(+0.22%)
Mar 18, 2019 56.34 56.52 55.53 55.97 230,263 -0.44(-0.78%)
Mar 15, 2019 56.74 56.91 56.13 56.41 651,235 -0.44(-0.77%)
Mar 14, 2019 56.81 57.09 56.31 56.85 268,365 +0.21(+0.37%)
Mar 13, 2019 56.12 56.65 55.96 56.64 402,613 +0.56(+1.00%)
Mar 12, 2019 56.12 56.27 55.81 56.08 164,786 +0.09(+0.15%)
Mar 11, 2019 55.74 56.02 55.61 55.99 256,106 +0.47(+0.84%)
Mar 08, 2019 54.94 55.65 54.88 55.53 174,657 +0.49(+0.89%)
Mar 07, 2019 55.53 56.13 54.93 55.04 256,148 -0.23(-0.42%)
Mar 06, 2019 55.88 56.07 55.25 55.27 245,525 -0.50(-0.90%)
Mar 05, 2019 55.95 56.39 55.72 55.77 289,157 -0.18(-0.32%)
Mar 04, 2019 56.14 56.14 55.42 55.95 351,912 -0.06(-0.12%)
Mar 01, 2019 56.07 56.44 55.57 56.02 360,744 +0.04(+0.06%)
Feb 28, 2019 56.78 57.04 55.97 55.98 945,953 -0.70(-1.24%)
Feb 27, 2019 56.80 56.89 56.22 56.68 161,855 -0.37(-0.64%)
Feb 26, 2019 57.65 57.74 57.03 57.05 195,929 -0.41(-0.71%)
Feb 25, 2019 58.34 58.34 57.23 57.46 185,844 -0.81(-1.39%)
Feb 22, 2019 57.77 58.38 57.57 58.27 391,828 +0.90(+1.58%)
Feb 21, 2019 56.02 57.41 55.75 57.36 304,756 +0.89(+1.58%)
Feb 20, 2019 57.08 57.13 55.91 56.47 604,709 -1.19(-2.07%)
Feb 19, 2019 60.25 60.25 57.10 57.67 624,257 -3.01(-4.95%)
Feb 15, 2019 60.08 60.67 59.54 60.67 342,484 +0.96(+1.61%)
Feb 14, 2019 59.45 59.82 59.19 59.71 200,720 +0.47(+0.80%)
Feb 13, 2019 58.79 59.26 58.71 59.24 153,837 +0.35(+0.60%)
Feb 12, 2019 59.88 59.88 58.64 58.88 225,413 -0.95(-1.59%)
Feb 11, 2019 59.85 60.15 59.58 59.84 224,607 +0.00(+0.00%)
Feb 08, 2019 60.00 60.43 59.56 59.84 151,239 -0.29(-0.48%)
Feb 07, 2019 59.13 60.13 58.93 60.13 315,107 +0.89(+1.50%)
Feb 06, 2019 59.32 59.49 58.73 59.24 155,810 -0.02(-0.04%)
Feb 05, 2019 59.30 59.32 58.82 59.26 182,185 -0.03(-0.05%)
Feb 04, 2019 58.52 59.45 58.30 59.29 174,520 +0.66(+1.13%)
Feb 01, 2019 59.85 59.93 58.50 58.63 434,482 -1.10(-1.85%)
Jan 31, 2019 58.69 59.77 58.25 59.73 496,448 +1.05(+1.80%)
Jan 30, 2019 58.27 58.98 57.99 58.68 224,679 +0.40(+0.69%)
Jan 29, 2019 57.98 58.28 57.75 58.27 170,874 +0.47(+0.82%)
Jan 28, 2019 57.42 58.00 57.11 57.80 214,943 +0.26(+0.45%)
Jan 25, 2019 57.16 57.54 56.31 57.54 229,995 +0.43(+0.75%)
Jan 24, 2019 57.12 57.23 56.85 57.11 138,685 +0.11(+0.19%)
Jan 23, 2019 56.55 57.03 56.50 57.01 194,907 +0.41(+0.72%)
Jan 22, 2019 56.71 56.93 56.01 56.60 154,353 -0.07(-0.13%)
Jan 18, 2019 56.67 56.80 56.30 56.67 171,729 +0.14(+0.24%)
Jan 17, 2019 56.22 56.76 56.19 56.53 174,997 +0.14(+0.25%)
Jan 16, 2019 55.83 56.55 55.69 56.39 248,180 +0.62(+1.12%)
Jan 15, 2019 55.51 56.03 55.37 55.76 154,209 +0.44(+0.79%)
Jan 14, 2019 56.29 56.33 55.08 55.33 291,404 -1.00(-1.78%)
Jan 11, 2019 56.08 56.49 55.76 56.33 273,624 +0.37(+0.65%)
Jan 10, 2019 55.70 56.44 55.51 55.96 230,674 +0.22(+0.40%)
Jan 09, 2019 56.35 56.35 55.15 55.74 240,936 -0.39(-0.69%)
Jan 08, 2019 55.18 56.13 55.01 56.13 302,633 +0.95(+1.73%)
Jan 07, 2019 54.80 55.55 53.47 55.18 480,730 +0.47(+0.87%)
Jan 04, 2019 54.57 55.43 54.15 54.70 197,935 +0.37(+0.69%)
Jan 03, 2019 53.19 54.97 53.16 54.33 348,104 +1.21(+2.27%)
Jan 02, 2019 53.81 53.83 52.62 53.12 348,930 -1.07(-1.97%)
Dec 31, 2018 54.19 54.52 53.48 54.19 287,285 +0.11(+0.20%)
Dec 28, 2018 54.43 54.81 53.87 54.09 253,273 +0.02(+0.04%)
Dec 27, 2018 53.65 54.12 52.48 54.06 293,580 +0.14(+0.26%)
Dec 26, 2018 52.42 54.02 51.93 53.92 354,315 +1.70(+3.25%)
Dec 24, 2018 54.51 54.67 52.20 52.22 254,798 -2.37(-4.34%)
Dec 21, 2018 56.00 56.74 54.57 54.59 531,489 -1.30(-2.33%)
Dec 20, 2018 55.87 56.47 55.13 55.90 515,301 +0.14(+0.25%)
Dec 19, 2018 55.85 56.46 55.37 55.76 380,183 +0.01(+0.01%)
Dec 18, 2018 54.80 56.17 54.70 55.75 411,763 +1.30(+2.39%)
Dec 17, 2018 56.28 56.56 54.25 54.45 696,803 -1.71(-3.04%)
Dec 14, 2018 56.39 56.73 55.88 56.15 374,853 -0.33(-0.58%)
Dec 13, 2018 56.36 57.14 56.36 56.48 228,496 +0.20(+0.35%)
Dec 12, 2018 57.50 57.75 56.13 56.28 255,658 -0.97(-1.69%)
Dec 11, 2018 56.94 57.64 56.61 57.25 344,114 +0.42(+0.73%)
Dec 10, 2018 57.06 57.09 56.36 56.83 424,616 -0.13(-0.22%)
Dec 07, 2018 56.66 57.02 55.69 56.96 563,409 +0.21(+0.37%)
Dec 06, 2018 54.66 56.76 54.53 56.75 509,690 +1.83(+3.33%)
Dec 04, 2018 55.69 55.90 54.75 54.92 339,260 -0.86(-1.54%)
Dec 03, 2018 55.33 55.78 54.86 55.78 507,420 +0.57(+1.03%)
Nov 30, 2018 54.71 55.30 54.21 55.21 411,434 +0.65(+1.19%)
Nov 29, 2018 54.52 54.75 54.06 54.56 306,748 +0.14(+0.26%)
Nov 28, 2018 53.81 54.81 53.75 54.42 247,271 +0.57(+1.05%)
Nov 27, 2018 53.48 53.89 53.20 53.85 164,152 +0.38(+0.70%)
Nov 26, 2018 53.73 53.73 53.03 53.48 204,624 -0.11(-0.20%)
Nov 23, 2018 53.26 53.87 52.77 53.58 75,846 +0.30(+0.56%)
Nov 21, 2018 53.28 53.28 53.28 0 +0.01(+0.03%)
Nov 20, 2018 53.10 53.72 53.10 53.27 188,584 +0.01(+0.01%)
Nov 19, 2018 53.12 53.45 52.68 53.26 170,426 +0.03(+0.05%)
Nov 16, 2018 52.76 53.24 52.61 53.24 273,301 +0.42(+0.79%)
Nov 15, 2018 52.82 52.89 52.16 52.82 226,608 -0.13(-0.24%)
Nov 14, 2018 53.58 53.60 52.84 52.95 373,652 -0.46(-0.86%)
Nov 13, 2018 53.60 53.88 53.14 53.41 254,362 +0.08(+0.15%)
Nov 12, 2018 53.87 54.41 53.32 53.33 281,646 -0.47(-0.87%)
Nov 09, 2018 53.91 54.16 53.41 53.79 529,794 -0.07(-0.13%)
Nov 08, 2018 53.25 53.87 53.06 53.87 172,986 +0.49(+0.92%)
Nov 07, 2018 53.24 53.77 52.73 53.38 370,234 +0.30(+0.57%)
Nov 06, 2018 51.15 53.18 51.15 53.07 492,371 +0.55(+1.04%)
Nov 05, 2018 51.90 53.19 51.90 52.53 409,866 +0.79(+1.53%)
Nov 02, 2018 52.48 52.48 51.09 51.73 242,934 -0.69(-1.31%)
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.