$63.36 +0.35 (%) National Healthcare Corp - AMEX

Mar. 2, 2015 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHC historical data

Date Open High Low Close Volume
2/27/201564.3264.3463.0163.0110,755
2/27/20155.565.565.405.45219,433
2/26/201563.3664.1063.0064.057,241
2/26/20155.505.555.445.47270,327
2/25/201564.0564.3463.4163.443,355
2/25/20155.195.515.195.35291,948
2/24/201564.4764.4863.5063.884,591
2/24/20155.415.494.785.19467,534
2/23/201563.2064.5963.2063.718,988
2/23/20155.555.575.355.46287,263
2/20/201563.6664.0063.1063.1714,293
2/20/20155.655.695.425.57301,179
2/19/201563.6563.7763.0463.055,005
2/19/20155.675.775.465.63565,028
2/18/201563.6764.1862.3564.157,052
2/18/20155.255.595.175.50493,237
2/17/201564.5065.1463.0163.5313,412
2/17/20155.005.304.875.13647,026
2/13/201563.7064.3263.4664.318,703
2/13/20154.724.954.674.881,311,041
2/12/201564.0564.4062.9564.408,429
2/12/20154.704.724.604.70101,872
2/11/201564.1464.1963.4263.775,295
2/11/20154.774.854.684.68169,630
2/10/201564.1064.1063.4963.798,017
2/10/20154.604.724.504.72181,961
2/9/201563.9864.1763.3563.528,904
2/9/20154.564.684.444.58211,236
2/6/201563.6363.8263.5163.808,798
2/6/20154.724.864.434.56513,431
2/5/201563.1863.9562.7463.5711,271
2/5/20154.454.644.444.64298,753
2/4/201563.2563.3462.1063.1811,546
2/4/20154.264.444.214.43225,969
2/3/201563.2563.8762.9663.829,665
2/3/20154.274.324.154.23146,817
2/2/201562.9762.9761.9362.917,489
2/2/20154.054.283.814.20255,929
1/30/201563.2664.9662.2262.9710,263
1/30/20154.194.204.004.05235,859
1/29/201563.1163.9562.5763.957,291
1/29/20154.164.394.094.13512,426
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
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center