$63.95 +1.32 (%) National Healthcare Corp - AMEX

Jan. 29, 2015 | 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
1/28/201563.5764.5062.2062.6311,151
1/28/20154.434.564.074.12523,130
1/27/201564.0164.5063.2463.579,458
1/27/20153.824.403.724.352,254,273
1/26/201563.4664.6463.4664.128,322
1/26/20153.954.093.763.92507,064
1/23/201564.2064.4763.5064.0810,646
1/23/20154.354.374.084.15320,901
1/22/201563.0664.2062.2564.1012,011
1/22/20154.394.404.294.30367,910
1/21/201563.2463.7962.6162.975,067
1/21/20154.504.504.274.40476,769
1/20/201564.1064.1062.7563.088,977
1/20/20154.894.974.584.58602,042
1/19/20154.404.894.404.76621,164
1/16/201562.2464.2061.8864.1317,193
1/16/20154.104.334.024.30794,758
1/15/201562.7563.5061.4362.6213,626
1/15/20154.104.154.024.09549,562
1/14/201562.8362.8362.0062.434,267
1/14/20153.924.063.734.03234,967
1/13/201563.8963.8960.7062.578,063
1/13/20154.104.153.813.98425,190
1/12/201563.0163.7662.4463.2411,259
1/12/20153.884.203.854.06540,866
1/9/201563.0363.0362.5162.632,822
1/9/20153.883.943.783.90126,234
1/8/201562.8763.0962.2463.009,858
1/8/20153.314.013.313.90574,958
1/7/201562.1962.2361.0062.236,861
1/7/20153.373.383.143.3572,416
1/6/201561.9862.7561.1361.6315,975
1/6/20153.483.483.223.36177,139
1/5/201561.7162.4161.7162.1413,640
1/5/20153.523.583.483.5294,615
1/2/201562.7662.7661.2662.3415,281
1/2/20153.423.523.423.52106,836
12/31/201463.2263.6462.5062.8421,201
12/31/20143.483.503.343.50125,368
12/30/201464.1064.2963.3263.7211,775
12/30/20143.523.563.463.50140,977
12/29/201464.0064.4863.4064.0414,420
12/29/20143.443.503.353.50103,698
12/26/201463.6264.6663.5064.3410,537
12/24/201463.8064.0963.1063.545,751
12/24/20143.303.443.293.4241,814
12/23/201463.6063.9863.0063.7711,736
12/23/20143.443.453.263.30105,428
12/22/201463.4363.7863.0063.7620,812
12/22/20143.553.553.263.47184,570
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center