National Healthcare Corp $55.41

down -0.94


22/9/2014 04:00 PM  |  : NHC  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
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
8/8/20141.451.531.431.5389,835
8/7/201456.8356.8355.0555.7017,874
8/7/20141.501.511.481.5080,105
8/6/201454.9257.2154.9256.4513,579
8/6/20141.561.561.481.5043,110
8/5/201455.3056.3555.0055.4812,052
8/5/20141.551.581.521.55182,480
8/4/201455.5555.9255.1255.3814,389
8/1/201455.6655.6654.7555.1516,047
8/1/20141.401.501.401.5085,720
7/31/201454.8156.0054.5854.9625,497
7/31/20141.391.401.371.4014,300
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
Trading Center