Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

National Health Investors (NY: NHI )

66.43 -0.08 (-0.12%)

Streaming Delayed Price Updated: 1:14 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.872	6.872	6.641	6.686	168,384	-0.08(-1.12%)
Jul 30, 2002	6.641	6.761	6.490	6.761	81,265	+0.10(+1.47%)
Jul 29, 2002	6.508	6.819	6.508	6.663	184,366	+0.20(+3.09%)
Jul 26, 2002	6.241	6.508	6.197	6.463	70,910	+0.18(+2.83%)
Jul 25, 2002	6.224	6.330	6.126	6.286	94,096	+0.02(+0.35%)
Jul 24, 2002	5.882	6.264	5.753	6.264	147,448	+0.34(+5.70%)
Jul 23, 2002	6.432	6.481	5.775	5.926	290,394	-0.55(-8.50%)
Jul 22, 2002	6.086	6.477	6.086	6.477	323,936	+0.50(+8.40%)
Jul 19, 2002	5.855	5.984	5.828	5.975	118,859	-0.16(-2.61%)
Jul 17, 2002	6.135	6.286	6.130	6.135	140,244	-0.09(-1.50%)
Jul 12, 2002	6.503	6.530	6.108	6.228	170,410	-0.28(-4.24%)
Jul 11, 2002	6.757	6.757	6.419	6.503	142,946	-0.30(-4.38%)
Jul 10, 2002	6.828	6.863	6.717	6.801	105,352	-0.06(-0.84%)
Jul 09, 2002	6.845	6.859	6.845	6.859	52,226	+0.01(+0.19%)
Jul 08, 2002	6.814	6.845	6.814	6.845	47,723	+0.03(+0.46%)
Jul 05, 2002	6.730	6.828	6.708	6.814	225,112	+0.04(+0.59%)
Jul 04, 2002	6.730	6.774	6.557	6.774	165,682	+0.00(+0.00%)
Jul 03, 2002	6.730	6.774	6.557	6.774	165,682	-0.02(-0.26%)
Jul 02, 2002	7.041	7.041	6.792	6.792	77,663	-0.20(-2.92%)
Jul 01, 2002	7.108	7.108	6.894	6.997	79,689	-0.11(-1.56%)
Jun 28, 2002	7.174	7.174	7.001	7.108	368,733	-0.07(-0.93%)
Jun 27, 2002	7.041	7.174	6.952	7.174	164,557	+0.20(+2.87%)
Jun 26, 2002	7.050	7.103	6.752	6.974	178,964	-0.14(-2.00%)
Jun 25, 2002	7.063	7.232	7.054	7.116	88,244	-0.15(-2.02%)
Jun 21, 2002	7.254	7.263	7.201	7.263	200,124	+0.10(+1.36%)
Jun 20, 2002	7.108	7.196	7.019	7.165	149,249	+0.10(+1.45%)
Jun 19, 2002	7.236	7.281	6.952	7.063	148,799	-0.15(-2.03%)
Jun 18, 2002	7.143	7.281	7.143	7.210	117,283	+0.02(+0.31%)
Jun 17, 2002	6.934	7.196	6.934	7.188	130,340	+0.27(+3.85%)
Jun 14, 2002	6.979	7.041	6.850	6.921	121,560	-0.13(-1.83%)
Jun 12, 2002	7.041	7.050	6.912	7.050	85,092	+0.03(+0.44%)
Jun 11, 2002	7.010	7.081	6.974	7.019	69,784	+0.01(+0.19%)
Jun 10, 2002	6.948	7.108	6.921	7.005	2,251,123	+0.06(+0.83%)
Jun 07, 2002	6.885	6.952	6.841	6.948	74,737	+0.04(+0.64%)
Jun 06, 2002	6.952	7.001	6.845	6.903	96,798	-0.11(-1.58%)
Jun 05, 2002	7.019	7.019	6.868	7.014	102,200	+0.08(+1.22%)
May 31, 2002	7.263	7.281	6.930	6.930	130,565	-0.16(-2.19%)
May 28, 2002	7.063	7.192	6.912	7.085	90,270	+0.10(+1.40%)
May 27, 2002	7.219	7.263	6.988	6.988	136,643	+0.00(+0.00%)
May 24, 2002	7.219	7.263	6.988	6.988	136,643	-0.20(-2.84%)
May 23, 2002	7.152	7.219	7.063	7.192	117,958	+0.02(+0.25%)
May 22, 2002	7.063	7.174	7.063	7.174	90,495	+0.13(+1.89%)
May 21, 2002	7.174	7.196	6.997	7.041	82,841	-0.12(-1.74%)
May 20, 2002	7.174	7.174	7.130	7.165	60,330	-0.03(-0.43%)
May 17, 2002	7.263	7.276	7.130	7.196	74,737	-0.04(-0.61%)
May 16, 2002	7.276	7.276	7.134	7.241	44,572	-0.04(-0.49%)
May 15, 2002	7.241	7.330	7.210	7.276	72,936	+0.08(+1.11%)
May 14, 2002	7.174	7.285	7.116	7.196	74,512	+0.07(+0.93%)
May 13, 2002	7.148	7.219	7.112	7.130	94,772	-0.01(-0.12%)
May 10, 2002	7.330	7.370	7.116	7.139	72,035	-0.15(-2.01%)
May 09, 2002	7.241	7.330	7.174	7.285	126,738	+0.09(+1.23%)
May 08, 2002	7.188	7.250	7.125	7.196	126,062	+0.07(+0.93%)
May 07, 2002	7.228	7.263	7.125	7.130	100,400	-0.09(-1.23%)
May 06, 2002	7.196	7.272	7.196	7.219	77,663	-0.04(-0.61%)
May 03, 2002	7.219	7.325	7.152	7.263	145,422	-0.04(-0.61%)
May 02, 2002	7.099	7.307	7.068	7.307	250,775	+0.21(+2.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

National Health Investors (NY: NHI )

Historical Prices