$57.39 0.00 (%) National Healthcare Corp - AMEX

Oct. 20, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
10/20/201457.1457.9156.9157.398,375
10/20/20141.251.311.251.284,682
10/17/201458.0058.0056.9957.1811,918
10/17/20141.291.301.281.2837,400
10/16/201456.9958.0056.5757.3126,929
10/16/20141.291.321.291.3041,811
10/15/201455.6457.3954.7656.7635,494
10/15/20141.341.351.261.3045,600
10/14/201456.7557.3855.6956.1427,689
10/14/20141.131.371.131.35185,085
10/13/201456.0257.5055.7355.9723,522
10/10/201455.1756.4055.1755.7311,152
10/10/20141.321.321.111.12175,345
10/9/201456.7856.7855.5555.8322,067
10/9/20141.201.331.201.3354,600
10/8/201455.2457.1655.2456.6219,312
10/8/20141.241.271.221.2752,200
10/7/201455.2855.9554.7955.3312,392
10/7/20141.291.331.241.339,600
10/6/201456.3856.3855.7355.748,844
10/6/20141.361.361.241.2473,373
10/3/201456.4456.8256.0756.0711,137
10/3/20141.351.361.321.3531,700
10/2/201454.5655.9854.5355.8120,640
10/2/20141.371.371.321.3747,550
10/1/201455.2355.5354.3355.0322,156
10/1/20141.381.381.351.3724,955
9/30/201456.2156.8555.3455.5125,332
9/30/20141.391.391.361.3847,320
9/29/201456.5057.0855.7756.5021,751
9/29/20141.391.391.381.3954,300
9/26/201455.6457.0955.2356.9822,940
9/26/20141.391.401.391.3933,100
9/25/201456.0156.2855.7555.8917,828
9/25/20141.391.391.321.3753,540
9/24/201455.9056.6955.9056.1114,444
9/24/20141.341.391.321.3821,650
9/23/201455.5456.3955.1155.9530,750
9/23/20141.341.341.331.3425,350
9/22/201455.8956.0855.2955.4142,188
9/22/20141.371.371.371.372,060
9/19/201457.6457.9856.0056.3582,762
9/19/20141.351.361.351.3614,360
9/18/201457.3958.1957.0557.5313,373
9/18/20141.401.401.351.3636,565
9/17/201457.4458.2256.4256.8416,810
9/17/20141.401.401.361.4020,600
9/16/201457.5358.4357.5357.669,245
9/16/20141.371.431.371.38101,501
9/15/201457.9858.4057.4657.5327,640
9/15/20141.351.381.351.379,600
9/12/201457.9057.9057.0357.1113,064
9/12/20141.381.381.381.381,040
9/11/201457.9458.0057.4557.9714,380
9/11/20141.421.421.391.3917,000
9/10/201457.7057.9857.1957.9813,030
9/10/20141.411.451.401.4030,575
9/9/201457.1057.4856.6057.1117,541
9/9/20141.451.451.451.453,950
9/8/201456.7257.4056.6157.1719,644
9/8/20141.401.401.381.3838,251
9/5/201456.1656.7056.0856.4412,418
9/5/20141.451.501.431.45190,245
9/4/201456.9057.0056.2356.398,842
9/4/20141.481.481.451.4741,032
9/3/201457.3057.7056.0056.5323,490
9/3/20141.411.551.411.4885,864
9/2/201457.1857.7256.5057.207,410
9/2/20141.321.331.311.3218,250
8/29/201456.7357.3656.5657.3012,990
8/29/20141.261.331.261.3120,580
8/28/201456.1657.0156.1656.858,296
8/28/20141.301.331.301.3244,300
8/27/201457.0157.2056.0656.809,769
8/27/20141.271.301.261.3013,290
8/26/201456.0857.1556.0856.7014,037
8/26/20141.321.341.271.2716,889
8/25/201457.6557.9556.2356.5013,056
8/25/20141.401.401.301.3041,612
8/22/201456.7657.9756.6957.1714,773
8/22/20141.281.311.281.2920,150
8/21/201456.4257.1056.0457.089,091
8/21/20141.221.281.221.2514,000
8/20/201456.1456.3555.9556.237,959
8/20/20141.261.261.211.22214,350
8/19/201456.4556.6056.2356.514,729
8/19/20141.231.301.231.28143,570
8/18/201456.7656.7656.0056.578,690
8/18/20141.401.421.201.20366,772
8/15/201457.1957.5056.1056.1727,478
8/15/20141.361.401.361.3610,900
8/14/201456.5356.7956.0056.795,256
8/14/20141.371.401.371.395,581
8/13/201456.5156.7755.7456.417,254
8/13/20141.341.411.341.4151,200
8/12/201455.9056.8855.8856.097,069
8/12/20141.441.451.301.30102,931
8/11/201455.8556.9954.7755.9617,415
8/11/20141.531.531.461.4675,419
8/8/201455.5156.0054.9055.5913,291
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center