$60.50 0.00 (%) National Healthcare Corp - AMEX

Feb. 5, 2016 | 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
2/5/201662.9062.9060.5060.5030,436
2/5/20163.263.263.153.18375,889
2/4/201663.4664.7062.5063.1722,609
2/4/20163.133.353.133.25544,347
2/3/201664.5365.2062.8363.3347,090
2/3/20163.193.253.043.18709,870
2/2/201662.9864.5261.5264.2512,041
2/2/20162.953.142.953.09520,312
2/1/201662.5564.7561.9563.8040,744
2/1/20162.903.082.773.02540,654
1/29/201661.4263.2961.4263.1537,686
1/29/20162.572.952.572.94967,615
1/28/201661.3862.6660.8561.5046,187
1/28/20162.672.842.562.60837,075
1/27/201660.9062.5360.3061.0147,284
1/27/20162.872.912.742.77439,583
1/26/201660.9461.8060.3061.2827,554
1/26/20162.862.922.822.88348,334
1/25/201660.9761.9660.1060.229,140
1/25/20162.983.022.872.88304,507
1/22/201660.7162.3159.4961.2521,657
1/22/20162.973.042.892.98447,424
1/21/201661.0462.2260.1060.6916,027
1/21/20162.873.002.812.86644,073
1/20/201659.6061.2157.1660.9128,837
1/20/20162.993.012.762.901,215,093
1/19/201660.2660.8659.2060.2014,672
1/19/20163.293.353.083.13617,944
1/18/20163.383.453.263.29249,109
1/15/201659.1060.7058.8759.5930,841
1/15/20163.253.443.203.371,011,102
1/14/201660.5061.1059.3560.5022,457
1/14/20163.863.933.363.471,398,834
1/13/201661.2261.2760.0360.6115,557
1/13/20164.294.343.623.823,495,137
1/12/201661.7661.9860.2361.1034,990
1/12/20163.553.593.283.40489,186
1/11/201660.8561.9960.8561.4613,029
1/11/20163.463.513.303.46674,739
1/8/201661.2862.1060.5860.5812,529
1/8/20163.553.663.303.38999,811
1/7/201661.1761.6360.2061.0234,980
1/7/20163.923.953.313.482,371,068
1/6/201661.6362.1260.9461.5115,642
1/6/20163.854.593.854.361,713,641
1/5/201661.5962.4761.2661.9216,893
1/5/20163.843.973.843.85243,211
1/4/201661.9562.4760.3261.5937,588
1/4/20163.803.883.733.85317,746
12/31/201562.4063.0461.5061.7020,437
12/31/20153.994.003.813.91206,818
12/30/201563.0863.2062.4362.4322,290
12/30/20154.084.113.963.98117,734
12/29/201561.3763.7061.3763.1318,474
12/29/20154.014.124.004.04195,046
12/28/201563.5064.1063.0963.1615,898
12/24/201563.6064.0063.6063.922,848
12/24/20153.784.103.744.02309,916
12/23/201563.5963.9263.2063.7515,948
12/23/20154.004.043.853.86945,283
12/22/201563.4663.7262.4563.5919,275
12/22/20154.104.304.054.14407,489
12/21/201563.6563.8562.9863.5018,198
12/21/20154.474.494.134.16593,904
12/18/201563.3564.0062.0563.1599,379
12/18/20154.194.484.074.371,294,888
12/17/201564.9265.9863.9663.9621,852
12/17/20153.984.223.774.16773,805
12/16/201565.4865.4864.4564.6124,006
12/16/20153.934.073.933.95327,648
12/15/201564.3665.3064.2164.5237,013
12/15/20153.854.093.783.95570,512
12/14/201565.4865.4863.8864.1724,931
12/14/20154.034.053.713.73369,334
12/11/201564.0464.9864.0464.3739,075
12/11/20153.834.033.773.95570,524
12/10/201564.8065.0064.4564.7618,527
12/10/20153.673.953.603.90742,768
12/9/201565.1165.3864.7264.7215,205
12/9/20153.353.703.303.660
12/8/201565.1465.7564.9065.1012,199
12/8/20153.363.483.313.41283,306
12/7/201565.0066.1765.0065.1419,152
12/7/20153.453.473.373.38304,250
12/4/201566.0866.8865.0065.1634,498
12/4/20153.453.553.373.490
12/3/201567.2367.6565.7665.7617,975
12/3/20153.403.523.333.440
12/2/201568.3569.3067.2767.3124,793
12/2/20153.463.603.383.43282,344
12/1/201569.3269.3268.4168.6612,888
12/1/20153.473.543.443.47435,058
11/30/201566.8969.4066.0769.1092,182
11/30/20153.433.543.343.40347,591
11/27/201566.9567.0165.7667.016,869
11/27/20153.433.523.383.45220,648
11/26/20153.253.553.253.45288,942
11/25/201566.9866.9866.1266.7418,993
11/25/20153.203.363.063.31507,597
11/24/201565.2566.8065.2166.6016,774
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center