$63.99 +0.03 (%) National Healthcare Corp - AMEX

Mar. 27, 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
3/27/201563.5763.9963.5663.999,672
3/27/20156.056.255.926.14276,619
3/26/201564.4965.5763.9663.9621,609
3/26/20156.256.276.006.05385,545
3/25/201565.6066.0064.3464.3813,837
3/25/20156.286.466.006.36881,176
3/24/201564.9765.7463.9065.5517,376
3/24/20156.376.686.186.30934,475
3/23/201565.5965.5964.5064.6815,533
3/23/20155.396.105.356.061,593,797
3/20/201565.3565.4364.1564.1742,673
3/20/20154.885.084.844.95223,587
3/19/201564.6965.2064.6965.209,867
3/19/20155.005.004.664.87501,437
3/18/201564.6565.1964.3865.1910,145
3/18/20154.955.074.924.99231,616
3/17/201564.4464.6962.6264.5811,333
3/17/20155.005.064.895.02318,132
3/16/201563.8364.3063.1464.3012,496
3/16/20155.255.365.025.06236,206
3/13/201563.0463.9063.0063.259,599
3/13/20155.575.575.185.23298,937
3/12/201562.4863.4861.7863.2812,385
3/12/20155.055.384.645.33578,134
3/11/201562.6562.7361.5061.7911,626
3/11/20155.255.285.005.05319,489
3/10/201562.0062.5061.0661.7411,159
3/10/20155.255.375.095.31244,811
3/9/201562.6962.7762.0162.1415,161
3/9/20155.105.435.055.36472,982
3/6/201563.0163.4062.1462.2911,813
3/6/20155.545.545.365.49143,238
3/5/201563.7564.2563.3063.7111,345
3/5/20155.605.695.425.49197,763
3/4/201563.6764.3963.0763.5611,709
3/4/20155.705.705.275.59366,874
3/3/201564.3164.5963.8863.9312,518
3/3/20155.855.855.605.65206,712
3/2/201563.1764.1762.1564.109,654
3/2/20155.505.855.425.85414,630
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center