| NATIONAL HEALTHCARE CORP. Add to My Watchlist | (AMEX: NHC) |
| NATIONAL | 35.37 | - (+0.00%) | - |
| Historical Data for NHC |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 35.15 | 35.37 | 35.10 | 6,157 | 35.37 | +0.48 +1.38% |
| 02/08/10 | 35.72 | 35.74 | 34.82 | 13,880 | 34.89 | -0.85 -2.38% |
| 02/05/10 | 35.61 | 35.75 | 35.05 | 4,622 | 35.74 | +0.13 +0.37% |
| 02/04/10 | 35.45 | 35.98 | 35.45 | 18,251 | 35.61 | -0.21 -0.59% |
| 02/03/10 | 36.57 | 36.70 | 35.07 | 18,525 | 35.82 | -0.73 -2.00% |
| 02/02/10 | 36.80 | 37.03 | 36.55 | 22,537 | 36.55 | -0.25 -0.68% |
| 02/01/10 | 36.76 | 36.90 | 36.50 | 21,238 | 36.80 | +0.08 +0.22% |
| 01/29/10 | 35.75 | 36.75 | 35.60 | 18,870 | 36.72 | +1.17 +3.29% |
| 01/28/10 | 36.15 | 36.17 | 35.20 | 13,482 | 35.55 | -0.49 -1.36% |
| 01/27/10 | 35.25 | 36.18 | 35.25 | 5,502 | 36.04 | +0.79 +2.24% |
| 01/26/10 | 35.00 | 35.62 | 35.00 | 16,969 | 35.25 | +0.26 +0.74% |
| 01/25/10 | 35.30 | 35.46 | 34.79 | 10,453 | 34.99 | -0.06 -0.17% |
| 01/22/10 | 36.35 | 36.84 | 34.99 | 19,884 | 35.05 | -0.91 -2.53% |
| 01/21/10 | 37.41 | 37.41 | 35.96 | 15,097 | 35.96 | -1.29 -3.46% |
| 01/20/10 | 37.29 | 37.46 | 37.01 | 11,654 | 37.25 | -0.22 -0.59% |
| 01/19/10 | 37.48 | 37.54 | 37.00 | 63,856 | 37.47 | +0.07 +0.19% |
| 01/18/10 | 37.40 | 37.40 | 37.40 | 0 | 37.40 | 0.00 0.00% |
| 01/15/10 | 37.49 | 37.50 | 37.03 | 34,380 | 37.40 | +0.20 +0.54% |
| 01/14/10 | 37.01 | 37.22 | 36.92 | 13,433 | 37.20 | +0.01 +0.03% |
| 01/13/10 | 36.95 | 37.40 | 36.95 | 21,769 | 37.19 | +0.48 +1.31% |
| 01/12/10 | 36.32 | 37.02 | 36.24 | 11,780 | 36.71 | +0.22 +0.60% |
| 01/11/10 | 35.95 | 36.62 | 35.95 | 15,542 | 36.49 | +0.72 +2.01% |
| 01/08/10 | 35.20 | 35.82 | 35.20 | 6,537 | 35.77 | +0.47 +1.33% |
| 01/07/10 | 35.48 | 35.55 | 35.01 | 16,938 | 35.30 | -0.10 -0.28% |
| 01/06/10 | 36.17 | 36.30 | 35.35 | 21,194 | 35.40 | -0.71 -1.97% |
| 01/05/10 | 36.85 | 37.34 | 36.02 | 12,413 | 36.11 | -0.74 -2.01% |
| 01/04/10 | 36.63 | 36.99 | 36.40 | 13,272 | 36.85 | +0.74 +2.05% |
| 01/01/10 | 36.11 | 36.11 | 36.11 | 0 | 36.11 | 0.00 0.00% |
| 12/31/09 | 36.69 | 36.84 | 36.11 | 13,164 | 36.11 | -0.54 -1.47% |
| 12/30/09 | 37.11 | 37.25 | 36.10 | 19,569 | 36.65 | -0.65 -1.74% |
| 12/29/09 | 37.30 | 37.46 | 37.12 | 5,910 | 37.30 | 0.00 0.00% |
| 12/28/09 | 37.44 | 37.50 | 36.95 | 23,222 | 37.30 | +0.37 +1.00% |
| 12/25/09 | 35.46 | 37.00 | 35.45 | 35,500 | 36.93 | 0.00 0.00% |
| 12/24/09 | 35.46 | 37.00 | 35.45 | 35,500 | 36.93 | +1.51 +4.26% |
| 12/23/09 | 35.00 | 35.53 | 34.80 | 16,204 | 35.42 | +0.40 +1.14% |
| 12/22/09 | 34.93 | 35.21 | 34.78 | 21,560 | 35.02 | +0.19 +0.55% |
| 12/21/09 | 34.90 | 35.29 | 34.52 | 14,102 | 34.83 | -0.04 -0.11% |
| 12/18/09 | 34.53 | 37.00 | 34.53 | 70,502 | 34.87 | -1.86 -5.06% |
| 12/17/09 | 36.90 | 37.09 | 36.65 | 11,700 | 36.73 | -0.40 -1.08% |
| 12/16/09 | 37.52 | 37.55 | 36.60 | 21,376 | 37.13 | -0.20 -0.54% |
| 12/15/09 | 34.54 | 37.66 | 37.13 | 19,614 | 37.33 | -0.35 -0.93% |
| 12/14/09 | 37.53 | 37.68 | 37.50 | 40,724 | 37.68 | +0.02 +0.05% |
| 12/11/09 | 37.49 | 37.70 | 37.38 | 41,256 | 37.66 | +0.19 +0.51% |
| 12/10/09 | 37.29 | 37.50 | 37.11 | 25,026 | 37.47 | +0.26 +0.70% |
| 12/09/09 | 37.06 | 37.21 | 36.97 | 7,359 | 37.21 | +0.20 +0.54% |
| 12/08/09 | 37.09 | 37.37 | 37.01 | 9,564 | 37.01 | -0.28 -0.75% |
| 12/07/09 | 37.22 | 37.38 | 37.10 | 10,377 | 37.29 | +0.05 +0.13% |
| 12/04/09 | 37.16 | 37.30 | 36.72 | 18,917 | 37.24 | +0.75 +2.06% |
| 12/03/09 | 35.70 | 37.20 | 35.70 | 14,003 | 36.49 | -0.26 -0.71% |
| 12/02/09 | 35.81 | 36.98 | 35.81 | 9,063 | 36.75 | +1.00 +2.80% |
| \/ Download Data To Spreadsheet | ||||||
