NATIONAL HEALTHCARE $47.48

down -0.09


22/5/2013 04:22 PM  |  NYSEAMEX : NHC  |  Industries : Health Care and Social Assistance / Community Care Facilities for the Elderly
Type:

NHC historical data

Date Open High Low Close Volume
5/21/2013 47.66 47.66 47.36 47.57 140
5/20/2013 47.49 47.64 47.39 47.61 138
5/17/2013 47.50 47.80 47.36 47.43 190
5/16/2013 47.40 47.55 47.25 47.42 81
5/15/2013 47.49 47.65 47.34 47.52 90
5/14/2013 47.05 47.59 47.05 47.59 147
5/13/2013 47.35 47.35 46.97 47.20 65
5/10/2013 47.25 47.40 47.11 47.35 73
5/9/2013 47.30 47.55 47.00 47.10 90
5/8/2013 47.14 47.45 46.99 47.45 194
5/7/2013 46.86 47.31 46.56 47.26 164
5/6/2013 46.67 47.03 46.36 46.82 61
5/3/2013 46.40 46.77 46.40 46.77 103
5/2/2013 45.25 46.14 45.10 46.10 91
5/1/2013 46.25 46.69 45.03 45.03 297
4/30/2013 45.70 46.45 45.62 46.43 239
4/29/2013 46.02 46.10 45.33 45.57 55
4/26/2013 45.95 46.10 45.57 45.92 121
4/25/2013 45.59 46.33 45.59 45.97 59
4/24/2013 46.11 46.32 45.51 45.89 57
4/23/2013 45.55 46.21 45.55 45.96 50
4/22/2013 45.85 45.85 45.00 45.27 81
4/19/2013 44.97 45.95 44.97 45.70 109
4/18/2013 45.05 45.34 44.80 44.98 222
4/17/2013 45.50 45.50 44.84 44.90 151
4/16/2013 45.10 45.89 45.00 45.79 108
4/15/2013 45.05 45.19 44.75 44.84 237
4/12/2013 45.00 45.58 44.99 45.25 75
4/11/2013 45.10 45.42 44.68 45.15 176
4/10/2013 45.07 45.30 44.87 45.17 128
4/9/2013 45.31 45.45 45.05 45.09 196
4/8/2013 45.24 45.37 45.20 45.32 89
4/5/2013 44.86 45.41 44.70 45.22 127
4/4/2013 45.52 45.72 45.45 45.56 84
4/3/2013 45.85 46.15 45.60 45.61 127
4/2/2013 46.19 46.48 45.60 45.87 189
4/1/2013 45.77 46.00 45.47 45.77 168
3/28/2013 45.83 46.09 45.49 45.72 225
3/27/2013 46.12 46.12 45.67 46.00 150
3/26/2013 46.61 46.67 46.21 46.52 52
3/25/2013 46.63 47.01 46.33 46.89 91
3/22/2013 46.53 46.83 46.53 46.62 72
3/21/2013 46.47 46.62 46.23 46.49 168
3/20/2013 46.41 46.94 46.26 46.94 84
3/19/2013 46.70 46.84 46.05 46.34 96
3/18/2013 47.00 47.29 46.55 46.57 337
3/15/2013 46.24 47.68 46.24 47.54 332
3/14/2013 46.00 46.47 45.65 46.46 95
3/13/2013 45.97 46.25 45.90 46.09 23
3/12/2013 46.20 46.45 45.92 46.00 38
3/11/2013 46.20 46.34 46.05 46.30 85
3/8/2013 46.37 46.47 45.91 46.29 235
3/7/2013 46.08 46.24 45.78 46.06 164
3/6/2013 48.50 48.50 45.95 46.19 166
3/5/2013 48.36 50.15 48.36 48.79 84
3/4/2013 47.33 48.25 46.80 48.25 131
3/1/2013 45.77 47.22 45.77 47.22 113
2/28/2013 47.00 47.00 46.16 46.37 98
2/27/2013 46.80 47.39 46.77 47.20 108
2/26/2013 46.87 47.00 46.42 46.90 94
2/25/2013 48.00 48.13 46.61 46.62 97
2/22/2013 47.44 47.86 47.29 47.85 120
2/21/2013 46.81 47.41 46.81 47.10 87
2/20/2013 47.52 47.78 46.81 46.81 244
2/19/2013 47.67 47.89 47.39 47.75 194
2/15/2013 47.52 47.77 47.21 47.70 155
2/14/2013 46.77 47.20 46.77 47.17 39
2/13/2013 47.40 47.55 46.79 47.04 59
2/12/2013 47.05 47.50 47.04 47.34 40
2/11/2013 48.05 48.05 46.70 47.35 92
2/8/2013 47.99 48.29 47.90 48.00 45
2/7/2013 48.19 48.26 48.00 48.02 16
2/6/2013 47.44 48.33 47.44 48.04 70
2/5/2013 47.29 47.72 47.29 47.64 42
2/4/2013 48.70 48.84 47.12 47.19 96
2/1/2013 48.21 48.99 47.76 48.92 76
1/31/2013 48.57 48.72 47.48 48.13 116
1/30/2013 49.97 49.97 48.52 48.76 72
1/29/2013 49.10 50.17 48.89 50.17 98
1/28/2013 48.93 49.37 48.55 49.24 103
1/25/2013 48.72 48.99 48.03 48.99 140
1/24/2013 48.36 48.62 48.28 48.59 63
1/23/2013 48.91 48.93 48.23 48.42 57
1/22/2013 48.82 49.11 48.37 49.08 140
1/18/2013 48.79 49.09 48.79 48.88 99
1/17/2013 49.34 49.34 48.75 48.97 61
1/16/2013 49.07 49.20 48.81 49.19 82
1/15/2013 48.50 49.21 48.37 49.20 63
1/14/2013 48.70 48.70 48.41 48.69 57
1/11/2013 49.20 49.27 48.63 48.87 44
1/10/2013 49.44 49.44 48.84 49.10 43
1/9/2013 48.94 49.39 48.79 49.38 112
1/8/2013 49.30 49.30 48.67 48.79 84
1/7/2013 48.28 49.28 48.28 49.17 117
1/4/2013 49.04 49.19 48.29 48.67 109
1/3/2013 48.90 49.59 48.61 48.69 152
1/2/2013 47.75 49.68 47.72 49.50 356
12/31/2012 46.18 47.04 45.63 47.02 140
12/28/2012 46.39 47.00 46.10 46.18 116
12/27/2012 46.82 46.97 45.94 46.53 86
Marketplace
Trading Center