National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	41.50	41.90	41.32	41.90	34,775	+0.40(+0.96%)
Dec 29, 2011	40.73	41.50	40.70	41.50	11,825	+0.94(+2.32%)
Dec 28, 2011	41.26	41.26	40.36	40.56	18,357	-0.96(-2.31%)
Dec 27, 2011	41.40	41.80	41.00	41.52	29,306	+0.17(+0.41%)
Dec 23, 2011	42.11	42.11	41.31	41.35	16,146	-0.65(-1.55%)
Dec 21, 2011	40.70	42.13	40.37	42.00	18,311	+1.11(+2.71%)
Dec 20, 2011	41.97	42.00	40.28	40.89	64,335	-0.03(-0.07%)
Dec 19, 2011	42.20	42.38	40.91	40.92	24,876	-1.02(-2.43%)
Dec 16, 2011	43.15	43.27	41.28	41.94	105,551	-0.64(-1.50%)
Dec 15, 2011	42.51	42.63	41.81	42.58	35,621	+1.09(+2.63%)
Dec 14, 2011	41.05	42.30	41.04	41.49	34,635	+0.20(+0.48%)
Dec 13, 2011	43.77	43.91	41.10	41.29	48,761	-1.66(-3.86%)
Dec 12, 2011	42.58	43.23	42.03	42.95	36,204	+0.01(+0.02%)
Dec 09, 2011	41.19	43.09	41.19	42.94	34,789	+1.95(+4.76%)
Dec 08, 2011	43.17	43.40	40.70	40.99	56,667	-2.56(-5.88%)
Dec 07, 2011	44.24	44.24	42.90	43.55	48,295	-0.65(-1.47%)
Dec 06, 2011	43.86	44.82	43.28	44.20	22,813	+0.39(+0.89%)
Dec 05, 2011	42.75	43.91	42.12	43.81	50,544	+1.75(+4.16%)
Dec 02, 2011	42.57	42.88	41.52	42.06	31,911	+0.33(+0.79%)
Dec 01, 2011	41.50	42.92	41.17	41.73	57,536	+0.08(+0.19%)
Nov 30, 2011	39.98	41.73	39.30	41.65	59,261	+3.53(+9.26%)
Nov 29, 2011	37.71	38.49	37.51	38.12	78,741	+0.43(+1.14%)
Nov 28, 2011	36.71	38.73	36.71	37.69	79,456	+2.38(+6.74%)
Nov 25, 2011	37.00	37.11	35.31	35.31	11,627	-1.79(-4.82%)
Nov 23, 2011	39.18	39.23	37.00	37.10	43,953	-2.29(-5.81%)
Nov 22, 2011	39.51	40.21	39.03	39.39	20,337	-0.07(-0.18%)
Nov 21, 2011	39.70	39.94	39.20	39.46	41,335	-0.93(-2.30%)
Nov 18, 2011	40.37	40.79	40.06	40.39	30,716	+0.08(+0.20%)
Nov 17, 2011	41.65	42.42	39.97	40.31	111,183	-1.24(-2.98%)
Nov 16, 2011	43.42	43.42	41.55	41.55	40,343	-2.47(-5.61%)
Nov 15, 2011	42.25	44.25	42.04	44.02	84,237	+1.81(+4.29%)
Nov 14, 2011	42.28	42.64	41.56	42.21	70,871	-0.12(-0.28%)
Nov 11, 2011	40.84	42.34	40.84	42.33	37,617	+1.15(+2.79%)
Nov 10, 2011	41.49	41.50	40.80	41.18	37,485	+0.65(+1.60%)
Nov 09, 2011	41.54	42.04	40.52	40.53	58,912	-1.68(-3.98%)
Nov 08, 2011	41.42	42.75	40.82	42.21	65,157	+1.75(+4.33%)
Nov 07, 2011	40.90	40.90	39.66	40.46	49,820	+0.56(+1.40%)
Nov 04, 2011	39.18	40.24	38.65	39.90	34,453	+0.23(+0.58%)
Nov 03, 2011	37.60	39.69	37.50	39.67	53,539	+2.70(+7.30%)
Nov 02, 2011	36.90	37.55	36.36	36.97	48,144	+0.47(+1.29%)
Nov 01, 2011	36.55	37.75	35.56	36.50	65,305	-1.81(-4.72%)
Oct 31, 2011	37.91	39.29	37.42	38.31	38,934	+0.07(+0.18%)
Oct 28, 2011	39.67	40.20	38.06	38.24	29,492	-1.43(-3.60%)
Oct 27, 2011	38.37	40.15	37.51	39.67	123,375	+2.44(+6.55%)
Oct 26, 2011	36.16	37.29	35.79	37.23	81,639	+1.72(+4.84%)
Oct 25, 2011	36.71	36.78	35.29	35.51	41,340	-1.50(-4.05%)
Oct 24, 2011	36.65	37.34	36.62	37.01	28,618	+0.39(+1.06%)
Oct 21, 2011	38.00	38.00	36.36	36.62	55,644	-0.14(-0.38%)
Oct 20, 2011	36.29	36.88	35.05	36.76	21,579	+0.72(+2.00%)
Oct 19, 2011	36.94	37.40	35.83	36.04	44,221	-0.90(-2.44%)
Oct 18, 2011	35.58	37.22	35.20	36.94	50,788	+1.73(+4.91%)
Oct 17, 2011	35.90	36.45	34.98	35.21	22,644	-1.14(-3.14%)
Oct 14, 2011	36.89	37.00	35.84	36.35	33,446	-0.04(-0.11%)
Oct 13, 2011	35.10	36.59	34.60	36.39	47,629	+1.09(+3.09%)
Oct 12, 2011	34.08	35.32	33.81	35.30	40,178	+1.56(+4.62%)
Oct 11, 2011	33.11	33.95	33.11	33.74	37,408	-0.26(-0.76%)
Oct 10, 2011	34.48	34.59	33.75	34.00	44,864	+0.34(+1.01%)
Oct 07, 2011	33.35	34.58	33.16	33.66	41,772	+0.26(+0.78%)
Oct 06, 2011	33.40	33.56	32.72	33.40	27,535	+0.22(+0.66%)
Oct 05, 2011	33.70	34.21	32.84	33.18	27,808	-0.57(-1.69%)
Oct 04, 2011	30.21	34.71	29.97	33.75	46,052	+3.72(+12.39%)

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.