$60.68 +0.19 (%) National Healthcare Corp -

Nov. 20, 2014 | 03:17 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
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
10/9/201456.7856.7855.5555.8322,067
10/9/20141.201.331.201.3354,600
10/8/201455.2457.1655.2456.6219,312
10/8/20141.241.271.221.2752,200
10/7/201455.2855.9554.7955.3312,392
10/7/20141.291.331.241.339,600
10/6/201456.3856.3855.7355.748,844
10/6/20141.361.361.241.2473,373
10/3/201456.4456.8256.0756.0711,137
10/3/20141.351.361.321.3531,700
10/2/201454.5655.9854.5355.8120,640
10/2/20141.371.371.321.3747,550
10/1/201455.2355.5354.3355.0322,156
10/1/20141.381.381.351.3724,955
9/30/201456.2156.8555.3455.5125,332
9/30/20141.391.391.361.3847,320
9/29/201456.5057.0855.7756.5021,751
9/29/20141.391.391.381.3954,300
9/26/201455.6457.0955.2356.9822,940
9/26/20141.391.401.391.3933,100
9/25/201456.0156.2855.7555.8917,828
9/25/20141.391.391.321.3753,540
9/24/201455.9056.6955.9056.1114,444
9/24/20141.341.391.321.3821,650
9/23/201455.5456.3955.1155.9530,750
9/23/20141.341.341.331.3425,350
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center