$12.77 -0.02 (%) Nbgr Ber Hgh Yd Shs - AMEX

Mar. 3, 2015 | 11:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NHS historical data

Date Open High Low Close Volume
3/2/201512.8012.8212.7912.7940,859
2/27/201512.7512.8212.7512.8227,350
2/26/201512.8112.8212.7012.7834,452
2/25/201512.7612.7912.7612.7922,084
2/24/201512.6512.7512.6312.7537,554
2/23/201512.6412.6912.6212.6253,345
2/20/201512.5612.6912.5212.6938,897
2/19/201512.5512.5912.5212.5821,744
2/18/201512.5012.5612.4912.5538,208
2/17/201512.5312.6012.5012.5463,670
2/13/201512.5412.6112.5412.5690,843
2/12/201512.5912.5912.5312.5333,899
2/11/201512.5712.6412.5512.6253,830
2/10/201512.5312.6512.5312.62102,927
2/9/201512.5112.5812.5112.5333,962
2/6/201512.4812.5412.4712.5363,279
2/5/201512.4012.5012.4012.5081,259
2/4/201512.3312.4312.3312.3869,877
2/3/201512.3312.4312.3212.3952,680
2/2/201512.3912.4112.2912.3553,676
1/30/201512.4012.4012.3312.3826,065
1/29/201512.2812.4112.2812.4136,124
1/28/201512.2912.3212.2512.3256,747
1/27/201512.3012.3312.2612.2772,161
1/26/201512.2612.3412.2412.2994,507
1/23/201512.2912.3212.2612.2938,010
1/22/201512.3412.3412.2412.2656,554
1/21/201512.2912.2912.1912.27101,537
1/20/201512.2912.2912.2312.2639,049
1/16/201512.1812.2712.1812.2554,844
1/15/201512.2612.2612.1412.1417,758
1/14/201512.1212.2412.1112.2471,423
1/13/201512.2412.2912.2112.2960,390
1/12/201512.2512.3512.2312.3545,684
1/9/201512.2112.3212.2112.3239,345
1/8/201512.1912.3112.1912.2470,021
1/7/201512.2412.2812.1812.2231,084
1/6/201512.1412.1912.1012.1937,002
1/5/201512.2512.2512.1212.1633,717
1/2/201512.2212.2912.2212.2853,095
12/31/201412.1312.3012.1112.3060,528
12/30/201412.1912.2012.1012.1450,077
12/29/201412.2712.3512.1812.2653,380
12/26/201412.3012.3412.2712.3229,300
12/24/201412.2712.3312.1912.2635,908
12/23/201412.1812.2612.1312.2692,140
12/22/201412.1712.1812.0412.1199,435
12/19/201411.9712.1611.9712.1478,231
12/18/201411.8712.1911.8712.0491,149
12/17/201411.4211.8211.4211.8283,092
12/16/201411.5211.5711.3311.54179,250
12/15/201411.7411.7411.5911.6173,325
12/12/201411.8311.8311.7011.73263,058
12/11/201411.8711.9611.8311.9273,155
12/10/201412.1912.1912.0112.06101,922
12/9/201412.3012.3012.1612.21149,630
12/8/201412.3912.3912.3012.3488,369
12/5/201412.4112.4612.3912.4380,651
12/4/201412.5312.5412.4412.4645,760
12/3/201412.5512.5712.5012.5061,096
12/2/201412.6412.6512.5512.5997,118
12/1/201412.7012.7412.6512.7056,993
11/28/201412.7312.7912.6812.7949,001
11/26/201412.7012.7312.6512.7334,737
11/25/201412.6712.7012.6312.7047,827
11/24/201412.6512.6812.6312.6545,663
11/21/201412.5912.6112.5612.6074,509
11/20/201412.6112.6412.5312.5841,312
11/19/201412.7112.7112.5912.6260,365
11/18/201412.6712.7012.6712.7025,414
11/17/201412.7812.8112.6412.71114,546
11/14/201412.8512.9112.8012.8325,619
11/13/201412.9913.0112.8912.8922,552
11/12/201413.0513.0512.9913.0420,429
11/11/201413.0313.1012.9813.1022,018
11/10/201413.0813.0913.0213.0731,914
11/7/201413.0813.0913.0113.0919,611
11/6/201413.0713.1113.0313.0623,232
11/5/201413.0913.1013.0313.0631,033
11/4/201413.1013.1013.0213.0528,418
11/3/201413.1013.1313.0513.1243,557
10/31/201413.0913.1613.0013.1652,345
10/30/201413.0613.0912.9613.0332,671
10/29/201413.0813.0912.9913.0945,631
10/28/201413.0913.1013.0213.0728,880
10/27/201413.0113.0612.9813.0630,015
10/24/201413.0813.0812.9813.0726,902
10/23/201413.1313.1413.0113.0675,697
10/22/201413.0313.0812.9713.0681,516
10/21/201412.8813.0012.8712.9855,849
10/20/201412.7912.8812.7712.8843,008
10/17/201412.5912.7312.5912.7352,297
10/16/201412.3712.5412.3012.5461,799
10/15/201412.6012.6212.3312.47122,365
10/14/201412.7512.8012.6612.7051,112
10/13/201412.7712.8612.6612.7535,702
10/10/201412.8812.8812.7712.8146,405
10/9/201413.0113.0112.8912.9359,764
10/8/201412.9912.9912.9312.9974,595
10/7/201412.9512.9912.9212.9952,374
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center