| GENTIVA HTH SVCS Add to My Watchlist | (NSDQ: GTIV) |
| Gentiva Health | 24.87 | - (+0.00%) | - |
| Historical Data for GTIV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 25.07 | 25.58 | 24.76 | 100,401 | 24.87 | +0.10 +0.40% |
| 02/08/10 | 24.94 | 25.23 | 24.65 | 102,833 | 24.77 | -0.26 -1.04% |
| 02/05/10 | 24.95 | 25.08 | 24.40 | 170,743 | 25.03 | +0.20 +0.81% |
| 02/04/10 | 25.44 | 25.77 | 24.81 | 184,420 | 24.83 | -0.70 -2.74% |
| 02/03/10 | 25.88 | 25.88 | 25.47 | 202,128 | 25.53 | -0.51 -1.96% |
| 02/02/10 | 26.08 | 26.35 | 25.64 | 128,970 | 26.04 | -0.10 -0.38% |
| 02/01/10 | 25.57 | 26.40 | 25.48 | 166,631 | 26.14 | +0.60 +2.35% |
| 01/29/10 | 25.58 | 26.00 | 25.00 | 252,455 | 25.54 | +0.01 +0.04% |
| 01/28/10 | 26.43 | 26.43 | 24.89 | 244,026 | 25.53 | -0.78 -2.96% |
| 01/27/10 | 25.97 | 26.88 | 25.86 | 310,011 | 26.31 | +0.32 +1.23% |
| 01/26/10 | 26.26 | 26.67 | 25.64 | 179,079 | 25.99 | -0.42 -1.59% |
| 01/25/10 | 26.73 | 26.77 | 26.08 | 75,668 | 26.41 | -0.20 -0.75% |
| 01/22/10 | 26.88 | 27.36 | 26.28 | 145,430 | 26.61 | -0.35 -1.30% |
| 01/21/10 | 27.76 | 27.81 | 26.51 | 160,841 | 26.96 | -0.72 -2.60% |
| 01/20/10 | 27.56 | 27.98 | 26.95 | 255,379 | 27.68 | +0.24 +0.87% |
| 01/19/10 | 26.22 | 27.46 | 26.05 | 247,089 | 27.44 | +1.18 +4.49% |
| 01/18/10 | 26.26 | 26.26 | 26.26 | 0 | 26.26 | 0.00 0.00% |
| 01/15/10 | 27.58 | 27.58 | 25.91 | 211,542 | 26.26 | -1.18 -4.30% |
| 01/14/10 | 26.95 | 27.65 | 26.80 | 97,078 | 27.44 | +0.29 +1.07% |
| 01/13/10 | 26.53 | 27.22 | 26.50 | 206,660 | 27.15 | +0.62 +2.34% |
| 01/12/10 | 26.29 | 26.73 | 26.21 | 95,100 | 26.53 | +0.01 +0.04% |
| 01/11/10 | 26.25 | 26.59 | 26.17 | 154,074 | 26.52 | +0.34 +1.30% |
| 01/08/10 | 25.81 | 26.28 | 25.65 | 92,532 | 26.18 | +0.37 +1.43% |
| 01/07/10 | 25.71 | 25.95 | 25.48 | 119,942 | 25.81 | +0.16 +0.62% |
| 01/06/10 | 26.11 | 26.41 | 25.40 | 390,357 | 25.65 | -0.51 -1.95% |
| 01/05/10 | 27.17 | 27.24 | 25.29 | 721,911 | 26.16 | -1.34 -4.87% |
| 01/04/10 | 27.12 | 27.81 | 27.12 | 183,493 | 27.50 | +0.49 +1.81% |
| 01/01/10 | 27.01 | 27.01 | 27.01 | 0 | 27.01 | 0.00 0.00% |
| 12/31/09 | 27.85 | 28.15 | 27.01 | 325,342 | 27.01 | -0.77 -2.77% |
| 12/30/09 | 27.68 | 28.31 | 27.67 | 113,113 | 27.78 | -0.07 -0.25% |
| 12/29/09 | 27.98 | 28.07 | 27.75 | 81,859 | 27.85 | -0.34 -1.21% |
| 12/28/09 | 28.25 | 28.30 | 27.92 | 82,314 | 28.19 | +0.10 +0.36% |
| 12/25/09 | 27.92 | 28.19 | 27.73 | 28,604 | 28.09 | 0.00 0.00% |
| 12/24/09 | 27.92 | 28.19 | 27.73 | 28,604 | 28.09 | +0.34 +1.23% |
| 12/23/09 | 27.45 | 27.88 | 27.40 | 120,536 | 27.75 | +0.30 +1.09% |
| 12/22/09 | 27.16 | 27.50 | 27.16 | 144,211 | 27.45 | +0.29 +1.07% |
| 12/21/09 | 26.89 | 27.70 | 26.19 | 232,092 | 27.16 | +0.27 +1.00% |
| 12/18/09 | 26.40 | 26.92 | 25.75 | 728,760 | 26.89 | +0.64 +2.44% |
| 12/17/09 | 26.55 | 26.87 | 25.78 | 143,004 | 26.25 | -0.43 -1.61% |
| 12/16/09 | 27.00 | 27.25 | 26.56 | 416,405 | 26.68 | -0.24 -0.89% |
| 12/15/09 | 25.95 | 27.25 | 25.46 | 281,468 | 26.92 | +0.96 +3.70% |
| 12/14/09 | 25.50 | 25.99 | 25.04 | 164,756 | 25.96 | +1.00 +4.01% |
| 12/11/09 | 24.93 | 25.35 | 24.56 | 97,525 | 24.96 | +0.05 +0.20% |
| 12/10/09 | 24.12 | 25.21 | 24.09 | 429,773 | 24.91 | +1.11 +4.66% |
| 12/09/09 | 23.75 | 23.98 | 23.44 | 222,781 | 23.80 | +0.06 +0.25% |
| 12/08/09 | 24.01 | 24.18 | 23.70 | 156,250 | 23.74 | -0.42 -1.74% |
| 12/07/09 | 23.65 | 24.18 | 23.50 | 301,972 | 24.16 | +0.46 +1.94% |
| 12/04/09 | 24.19 | 24.49 | 23.63 | 201,332 | 23.70 | -0.06 -0.25% |
| 12/03/09 | 24.39 | 24.73 | 23.72 | 213,696 | 23.76 | -0.49 -2.02% |
| 12/02/09 | 23.75 | 24.44 | 23.75 | 132,940 | 24.25 | +0.50 +2.11% |
| \/ Download Data To Spreadsheet | ||||||
