$63.00 0.00 (%) National Healthcare Corp - AMEX

Dec. 19, 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
12/19/201463.2764.5063.0063.0045,777
12/19/20143.503.603.453.50557,019
12/18/201463.5763.8562.8963.6215,474
12/18/20143.303.443.273.35377,273
12/17/201461.2863.1161.2863.0821,982
12/17/20143.003.233.003.19188,780
12/16/201461.2062.2561.1861.3310,394
12/16/20143.003.042.943.01106,486
12/15/201462.0062.0061.0561.1017,668
12/15/20143.163.192.823.00293,259
12/12/201461.5762.9961.5761.7017,836
12/12/20143.403.403.143.20232,120
12/11/201460.3563.5860.0962.399,521
12/11/20143.203.422.973.42653,743
12/10/201462.0563.5561.9161.9118,845
12/10/20142.503.002.502.97424,005
12/9/201460.4062.9059.8062.5531,250
12/9/20142.582.592.502.58203,924
12/8/201461.0561.8660.4960.669,632
12/8/20142.462.602.322.49219,697
12/5/201460.4561.9360.3361.3614,787
12/5/20142.482.532.252.41156,750
12/4/201460.7761.3460.2260.558,884
12/4/20142.612.612.352.37297,835
12/3/201460.5560.9360.2160.6111,035
12/3/20142.542.642.492.57323,726
12/2/201458.9660.8358.9660.3221,652
12/2/20142.152.672.152.45566,412
12/1/201460.5060.5059.7659.8213,878
12/1/20141.992.201.982.14452,610
11/28/201461.1161.2960.2560.2510,059
11/28/20141.921.961.851.9699,825
11/27/20141.861.881.771.7760,269
11/26/201460.5061.2560.5060.986,371
11/26/20141.861.951.851.9525,803
11/25/201460.6261.2960.6061.0411,523
11/25/20141.981.981.791.8566,006
11/24/201461.4061.5061.0061.2510,797
11/24/20141.951.991.941.98109,348
11/21/201461.8061.9960.8261.129,022
11/21/20142.002.001.891.98158,679
11/20/201460.3861.0560.3860.675,310
11/20/20141.872.051.871.99249,455
11/19/201460.5061.1159.8760.4910,432
11/19/20141.771.871.771.87163,453
11/18/201460.3561.2460.3561.0011,130
11/18/20141.751.771.731.77112,082
11/17/201460.4560.7958.5760.628,070
11/17/20141.751.791.721.74171,464
11/14/201461.3661.5060.3460.3415,809
11/14/20141.621.761.621.75230,059
11/13/201461.9362.0161.4561.527,735
11/13/20141.631.681.521.59175,215
11/12/201462.0962.2061.4462.1712,308
11/12/20141.651.651.561.6040,986
11/11/201461.8262.6461.7562.0012,813
11/11/20141.601.741.541.60205,096
11/10/201462.4462.4461.1762.1814,405
11/10/20141.351.541.351.54244,717
11/7/201462.7362.7360.9661.8611,164
11/7/20141.371.371.361.36889,800
11/6/201460.4162.8759.7562.2131,388
11/6/20141.361.371.361.37199,864
11/5/201461.0561.0559.4560.6812,557
11/5/20141.351.371.351.36115,010
11/4/201460.4461.1959.8059.9418,166
11/4/20141.311.351.271.34110,450
11/3/201460.9860.9859.1260.3511,674
11/3/20141.261.371.261.3387,200
10/31/201460.8761.5660.3160.3134,046
10/31/20141.341.351.291.35232,500
10/30/201459.7360.9058.8160.5520,591
10/30/20141.301.321.291.3251,830
10/29/201459.0860.3058.4159.8016,373
10/29/20141.241.301.241.3014,500
10/28/201457.9259.2757.9259.2716,488
10/28/20141.231.271.231.2713,100
10/27/201457.0757.6657.0057.482,490
10/27/20141.311.311.211.2558,000
10/24/201457.9458.0357.1457.5618,088
10/24/20141.251.301.251.3055,419
10/23/201456.9257.9756.9257.7611,503
10/23/20141.291.301.271.2914,169
10/22/201457.6057.7656.4256.939,037
10/22/20141.251.281.251.275,920
10/21/201457.4258.4957.3357.7912,033
10/21/20141.331.341.251.2792,610
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center