$62.48 0.00 (%) National Healthcare Corp - AMEX

May. 22, 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
5/25/20159.259.259.019.24155,324
5/22/201562.5763.3962.4862.487,975
5/22/20159.239.259.149.18249,717
5/21/201563.4563.4562.2562.5712,344
5/21/20159.259.329.159.21258,607
5/20/201562.7063.2762.3762.575,771
5/20/20159.119.288.939.25557,728
5/19/201562.7463.3562.2162.829,596
5/19/20159.329.458.979.151,101,403
5/18/201562.5563.2262.4062.5311,450
5/15/201561.4262.5961.1262.5117,936
5/15/20159.259.448.859.15864,696
5/14/201561.5461.8161.0561.7116,153
5/14/20158.779.198.659.11537,221
5/13/201561.5061.7061.0061.0017,487
5/13/20158.658.878.518.76299,395
5/12/201561.2861.5461.1161.427,237
5/12/20158.408.708.368.55295,323
5/11/201561.6262.3661.0561.3812,392
5/11/20158.508.628.328.45241,464
5/8/201562.2362.8861.1561.4710,105
5/8/20158.788.788.148.38441,992
5/7/201561.4561.7061.0261.2510,988
5/7/20157.958.427.788.29475,187
5/6/201561.5561.9860.3061.4016,783
5/6/20158.328.337.737.82414,124
5/5/201563.2863.5161.3361.7041,310
5/5/20158.989.008.108.19501,286
5/4/201563.2863.6063.0263.5234,203
5/4/20158.748.948.468.56657,749
5/1/201563.3163.9363.1063.5513,191
5/1/20158.398.558.278.45308,052
4/30/201563.7164.0963.0063.3037,730
4/30/20158.288.528.018.18733,941
4/29/201564.7864.7863.5063.699,457
4/29/20157.628.057.627.99606,760
4/28/201564.9564.9563.6364.1623,138
4/28/20157.508.047.307.56990,768
4/27/201564.1364.4563.3164.0014,742
4/27/20158.608.707.417.601,242,945
4/24/201564.9964.9963.7964.5312,413
4/24/20158.838.878.668.80330,707
4/23/201563.9864.9663.8164.365,275
4/23/20159.389.448.168.751,763,127
4/22/201564.1464.1463.2564.077,823
4/22/20159.269.509.159.33439,210
4/21/201563.8764.2963.0264.294,880
4/21/201510.0010.009.039.391,872,666
4/20/201562.9864.2762.9864.065,449
4/20/20159.5011.009.4010.051,613,626
4/17/201563.6764.2662.7062.8211,175
4/17/20159.449.608.659.451,035,244
4/16/201563.8764.9863.7164.096,711
4/16/20158.349.638.329.281,329,209
4/15/201564.4664.4663.5164.0511,855
4/15/20158.058.587.948.24770,773
4/14/201563.0064.2962.6363.7911,161
4/14/20157.557.927.407.81586,824
4/13/201562.8163.3062.3363.134,979
4/13/20158.008.097.717.82510,541
4/10/201563.5263.5262.5662.973,804
4/10/20158.098.137.938.05492,302
4/9/201563.4963.5262.7463.138,343
4/9/20158.168.337.888.09710,735
4/8/201563.1363.5662.4163.4213,134
4/8/20158.058.057.808.00662,089
4/7/201564.2064.2063.0463.127,027
4/7/20157.748.037.417.92837,643
4/6/201563.4964.4063.0264.3212,728
4/6/20157.287.537.117.50678,691
4/2/201563.8964.0563.5263.677,256
4/2/20156.747.186.737.00713,547
4/1/201563.6264.8963.5164.589,800
4/1/20156.386.846.386.61479,146
3/31/201564.9864.9863.0663.7113,985
3/31/20156.636.726.376.37330,120
3/30/201564.2864.9563.6164.4415,033
3/30/20156.236.506.206.47304,801
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center