National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	18.45	18.48	18.45	18.45	9,300	-0.05(-0.27%)
Mar 28, 2003	18.65	18.70	18.50	18.50	2,600	-0.10(-0.54%)
Mar 27, 2003	18.40	18.60	18.30	18.60	3,500	+0.10(+0.54%)
Mar 26, 2003	18.90	18.90	18.50	18.50	5,500	-0.30(-1.60%)
Mar 25, 2003	18.41	18.80	18.41	18.80	4,400	+0.27(+1.46%)
Mar 24, 2003	18.78	18.88	18.50	18.53	1,700	-0.35(-1.85%)
Mar 21, 2003	18.70	18.90	18.60	18.88	16,900	+0.08(+0.43%)
Mar 20, 2003	19.67	19.67	18.60	18.80	10,600	-0.99(-5.00%)
Mar 19, 2003	19.76	19.79	19.40	19.79	4,100	-0.10(-0.50%)
Mar 18, 2003	19.89	19.90	19.70	19.89	3,400	-0.10(-0.50%)
Mar 17, 2003	19.20	20.25	19.20	19.99	11,400	+0.69(+3.58%)
Mar 14, 2003	18.50	19.50	18.40	19.30	16,800	+0.93(+5.06%)
Mar 13, 2003	18.36	18.37	18.14	18.37	2,000	+0.13(+0.71%)
Mar 12, 2003	17.90	18.24	17.81	18.24	700	+0.24(+1.33%)
Mar 11, 2003	17.96	18.00	17.96	18.00	200	+0.08(+0.45%)
Mar 10, 2003	17.55	18.00	17.55	17.92	14,000	+0.25(+1.41%)
Mar 07, 2003	17.60	17.99	17.60	17.67	11,700	-0.13(-0.73%)
Mar 06, 2003	17.86	17.90	17.80	17.80	1,800	-0.18(-1.00%)
Mar 05, 2003	17.85	17.98	17.85	17.98	800	+0.08(+0.45%)
Mar 04, 2003	17.76	17.90	17.76	17.90	800	+0.10(+0.56%)
Mar 03, 2003	17.81	17.98	17.80	17.80	5,300	-0.19(-1.06%)
Feb 28, 2003	18.08	18.17	17.80	17.99	10,000	-0.21(-1.15%)
Feb 27, 2003	18.00	18.30	18.00	18.20	1,700	+0.08(+0.44%)
Feb 26, 2003	18.13	18.13	17.90	18.12	2,200	-0.12(-0.66%)
Feb 25, 2003	18.18	18.24	18.00	18.24	4,100	-0.04(-0.22%)
Feb 24, 2003	18.05	18.30	18.01	18.28	13,000	+0.17(+0.94%)
Feb 21, 2003	17.90	18.25	17.81	18.11	6,600	+0.06(+0.33%)
Feb 20, 2003	17.91	18.05	17.91	18.05	1,000	+0.15(+0.84%)
Feb 19, 2003	18.10	18.10	17.90	17.90	3,500	-0.20(-1.10%)
Feb 18, 2003	18.08	18.10	17.90	18.10	900	+0.01(+0.06%)
Feb 14, 2003	17.80	18.09	17.80	18.09	4,100	+0.19(+1.06%)
Feb 13, 2003	17.72	18.10	17.61	17.90	14,300	+0.05(+0.28%)
Feb 12, 2003	18.35	18.35	17.85	17.85	9,900	-0.40(-2.19%)
Feb 11, 2003	18.10	18.25	17.85	18.25	6,900	+0.28(+1.56%)
Feb 10, 2003	18.00	18.00	17.61	17.97	4,300	-0.13(-0.72%)
Feb 07, 2003	17.35	18.50	17.35	18.10	15,200	+0.70(+4.02%)
Feb 06, 2003	17.40	17.41	17.40	17.40	3,800	+0.00(+0.00%)
Feb 05, 2003	17.50	17.50	17.40	17.40	4,400	-0.10(-0.57%)
Feb 04, 2003	17.40	17.50	17.40	17.50	4,700	+0.10(+0.57%)
Feb 03, 2003	17.41	17.56	17.40	17.40	8,000	-0.18(-1.02%)
Jan 31, 2003	17.56	17.69	17.42	17.58	1,400	+0.14(+0.80%)
Jan 30, 2003	17.56	17.56	17.41	17.44	4,000	-0.31(-1.75%)
Jan 29, 2003	17.65	17.75	17.65	17.75	500	-0.09(-0.50%)
Jan 28, 2003	17.33	17.84	17.31	17.84	4,500	+0.53(+3.06%)
Jan 27, 2003	17.70	17.70	17.31	17.31	2,900	-0.19(-1.09%)
Jan 24, 2003	17.87	17.87	17.50	17.50	5,100	-0.25(-1.41%)
Jan 23, 2003	17.25	17.75	17.25	17.75	2,000	+0.26(+1.49%)
Jan 22, 2003	17.22	17.50	17.22	17.49	1,300	+0.29(+1.69%)
Jan 21, 2003	17.51	17.51	17.20	17.20	7,100	-0.31(-1.77%)
Jan 17, 2003	17.51	17.62	17.51	17.51	3,400	-0.14(-0.79%)
Jan 16, 2003	17.60	17.86	17.60	17.65	1,600	-0.20(-1.12%)
Jan 15, 2003	17.65	17.87	17.62	17.85	500	+0.10(+0.56%)
Jan 14, 2003	17.87	17.87	17.75	17.75	2,000	+0.13(+0.74%)
Jan 13, 2003	17.51	18.12	17.50	17.62	2,500	-0.03(-0.17%)
Jan 10, 2003	17.70	17.70	17.60	17.65	800	+0.00(+0.00%)
Jan 09, 2003	17.25	17.65	17.21	17.65	1,500	+0.50(+2.92%)
Jan 08, 2003	17.62	17.62	17.06	17.15	9,800	-0.10(-0.58%)
Jan 07, 2003	18.05	18.09	17.25	17.25	8,400	-0.74(-4.11%)
Jan 06, 2003	18.00	18.00	17.85	17.99	1,400	+0.03(+0.17%)
Jan 03, 2003	18.25	18.37	17.75	17.96	6,200	-0.29(-1.59%)

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.