National Healthcare Corp $55.15

down -0.57


31/7/2014 09:52 AM  |  AMEX : NHC  
Industries : Health Services / Long-term Care Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
7/30/201455.4956.7454.6855.7133,429
7/30/20141.401.401.351.377,545
7/29/201455.9056.3554.4955.0211,944
7/29/20141.351.451.311.35163,110
7/28/201456.2256.3555.0356.0110,167
7/28/20141.341.341.291.3216,925
7/25/201456.3556.5055.0555.3632,435
7/25/20141.221.281.201.2519,388
7/24/201458.0058.0056.7457.129,159
7/24/20141.221.221.191.2022,562
7/23/201457.4858.1057.3558.1010,670
7/23/20141.181.211.181.2121,532
7/22/201457.4557.8657.0957.366,668
7/22/20141.191.191.191.198,000
7/21/201456.9558.5056.3257.3718,386
7/21/20141.161.201.161.1916,850
7/18/201454.7458.9254.7458.5625,539
7/18/20141.171.181.151.1523,800
7/17/201455.6957.8054.3955.1017,347
7/17/20141.191.191.151.1512,600
7/16/201456.6056.6855.6155.9217,579
7/16/20141.171.171.151.168,000
7/15/201455.9956.2055.5056.0226,792
7/15/20141.131.201.131.1612,300
7/14/201455.5456.4655.2955.988,584
7/14/20141.151.151.151.151,950
7/11/201455.9155.9154.8555.117,341
7/11/20141.151.151.151.151,300
7/10/201455.3056.5255.1056.0210,957
7/10/20141.141.161.141.1615,742
7/9/201457.1157.1155.8256.672,925
7/9/20141.161.161.151.1514,050
7/8/201456.2756.7354.7755.7113,463
7/8/20141.151.161.151.1611,559
7/7/201457.1257.2056.2956.5112,884
7/7/20141.131.161.131.1617,300
7/4/20141.171.171.111.118,295
7/3/201456.9057.4556.6457.355,742
7/3/20141.141.181.131.1322,211
7/2/201457.5757.6156.5356.6112,222
7/2/20141.061.131.061.1386,900
7/1/201456.2358.4256.2057.7721,487
6/30/201455.6656.4955.2556.2919,326
6/30/20141.011.031.011.025,000
6/27/201455.0256.0554.7456.0579,220
6/27/20141.021.061.021.0219,937
6/26/201456.3156.3554.8555.486,842
6/26/20141.031.041.021.0226,500
6/25/201455.9156.9055.8656.4317,942
6/25/20141.011.041.011.0426,000
6/24/201456.4756.7756.2256.5021,280
6/24/20141.031.031.031.032,859
6/23/201456.4656.4655.6056.159,627
6/23/20141.021.041.021.038,300
6/20/201455.9956.3055.6156.3042,952
6/20/20141.041.041.021.0217,400
6/19/201455.3955.9555.0555.7113,270
6/19/20141.031.031.031.031,500
6/18/201454.4655.0254.4154.9812,036
6/18/20141.041.051.031.049,600
6/17/201454.4554.5953.8054.4619,741
6/17/20141.041.051.041.055,598
6/16/201453.9554.1353.3254.0515,714
6/16/20141.051.051.031.0413,480
6/13/201454.0355.3953.9454.2613,043
6/13/20141.061.101.031.0334,050
6/12/201454.8355.1053.9454.1113,054
6/12/20141.071.081.071.086,100
6/11/201455.6256.8455.4955.5314,260
6/11/20141.061.061.061.06458
6/10/201456.1757.1655.8357.0414,969
6/10/20141.061.071.031.0529,200
6/9/201455.4756.6054.9056.608,230
6/9/20141.061.061.061.060
6/6/201455.0755.5755.0755.3514,528
6/6/20141.101.101.051.089,450
6/5/201453.3855.0052.9155.0020,343
6/5/20141.181.191.071.1143,416
6/4/201453.0653.5952.9453.4014,908
6/4/20141.171.201.171.1817,960
6/3/201453.9853.9852.9153.1312,530
6/3/20141.191.201.141.1912,361
6/2/201454.3854.6452.9753.2715,331
6/2/20141.221.221.171.1724,977
5/30/201454.4754.5553.5354.0013,960
5/30/20141.131.221.131.22116,328
5/29/201454.3154.4953.6654.274,654
5/29/20141.111.141.111.1355,250
5/28/201454.5654.6954.0154.369,598
5/28/20141.061.091.051.0916,000
5/27/201454.5854.6553.9454.5715,392
5/27/20141.051.101.051.0513,110
5/26/20141.001.131.001.0933,950
5/23/201452.9054.2352.9054.2318,109
5/23/20141.031.041.031.044,900
5/22/201453.1453.1452.4952.658,187
5/22/20140.981.030.980.9812,500
5/21/201453.1553.4252.0852.8618,141
5/21/20141.021.030.970.979,225
5/20/201453.9554.0052.0352.7232,296
Trading Center