National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	34.90	35.45	34.90	34.90	28,182	-0.60(-1.69%)
May 27, 2010	34.81	35.50	34.80	35.50	10,258	+1.25(+3.65%)
May 26, 2010	34.25	35.50	34.25	34.25	290	-0.38(-1.10%)
May 25, 2010	34.60	34.90	34.52	34.63	23,940	-0.24(-0.69%)
May 24, 2010	35.00	35.25	34.63	34.87	23,686	-0.24(-0.68%)
May 21, 2010	35.17	35.35	34.55	35.11	33,105	+0.12(+0.34%)
May 20, 2010	35.14	35.27	34.99	34.99	35,232	-0.42(-1.19%)
May 19, 2010	35.36	35.56	35.25	35.41	22,412	-0.04(-0.11%)
May 18, 2010	35.90	35.97	34.80	35.45	51,240	-0.10(-0.28%)
May 17, 2010	35.51	36.00	35.25	35.55	22,223	+0.06(+0.17%)
May 14, 2010	35.49	35.64	35.25	35.49	12,017	+0.04(+0.11%)
May 13, 2010	35.43	35.59	35.25	35.45	6,107	-0.10(-0.28%)
May 12, 2010	35.72	35.83	35.25	35.55	24,870	-0.17(-0.48%)
May 11, 2010	35.50	35.72	35.45	35.72	14,691	+0.04(+0.11%)
May 10, 2010	35.44	35.68	35.25	35.68	22,213	+1.16(+3.36%)
May 07, 2010	34.51	34.70	34.48	34.52	30,485	+0.06(+0.17%)
May 06, 2010	35.22	35.40	34.46	34.46	15,594	-0.76(-2.16%)
May 05, 2010	35.25	35.32	35.06	35.22	9,304	-0.01(-0.03%)
May 04, 2010	34.69	35.45	34.69	35.23	13,877	-0.35(-0.98%)
May 03, 2010	35.50	35.85	35.25	35.58	23,294	+0.22(+0.62%)
Apr 30, 2010	35.36	35.83	35.07	35.36	19,605	-0.19(-0.53%)
Apr 29, 2010	35.65	35.85	35.33	35.55	14,303	+0.00(+0.00%)
Apr 28, 2010	35.81	35.90	35.37	35.55	11,249	-0.26(-0.73%)
Apr 27, 2010	35.63	35.82	35.55	35.81	7,083	+0.26(+0.73%)
Apr 26, 2010	35.52	35.93	35.35	35.55	16,814	-0.06(-0.17%)
Apr 23, 2010	35.55	35.90	35.16	35.61	25,087	+0.17(+0.48%)
Apr 22, 2010	35.43	35.44	34.54	35.44	68,515	-0.39(-1.09%)
Apr 21, 2010	35.71	35.87	35.25	35.83	9,217	+0.02(+0.06%)
Apr 20, 2010	35.50	35.95	35.28	35.81	61,293	+0.32(+0.90%)
Apr 19, 2010	35.28	35.94	35.28	35.49	10,630	+0.13(+0.37%)
Apr 16, 2010	35.69	35.72	35.13	35.36	20,331	-0.58(-1.61%)
Apr 15, 2010	35.99	36.00	35.78	35.94	14,124	-0.02(-0.06%)
Apr 14, 2010	35.68	36.06	35.47	35.96	32,053	+0.28(+0.78%)
Apr 13, 2010	35.22	35.68	34.99	35.68	16,338	+0.46(+1.31%)
Apr 12, 2010	35.06	35.38	34.97	35.22	10,660	+0.01(+0.03%)
Apr 09, 2010	35.29	35.50	34.85	35.21	34,209	-0.19(-0.54%)
Apr 08, 2010	35.61	35.69	35.33	35.40	10,696	-0.22(-0.62%)
Apr 07, 2010	35.50	35.90	35.31	35.62	12,155	-0.01(-0.03%)
Apr 06, 2010	35.60	35.99	35.50	35.63	17,988	-0.22(-0.61%)
Apr 05, 2010	35.64	36.25	35.47	35.85	38,266	+0.68(+1.93%)
Apr 01, 2010	35.40	35.17	35.17	35.17	14,100	-0.21(-0.59%)
Mar 31, 2010	34.70	35.68	34.70	35.38	31,255	+0.58(+1.67%)
Mar 30, 2010	35.01	35.40	34.61	34.80	39,618	-0.25(-0.71%)
Mar 29, 2010	35.21	35.49	35.00	35.05	22,455	-0.27(-0.76%)
Mar 26, 2010	35.32	35.58	35.20	35.32	14,920	+0.06(+0.17%)
Mar 25, 2010	35.56	36.07	35.21	35.26	34,717	-0.28(-0.79%)
Mar 24, 2010	35.46	35.65	35.44	35.54	7,499	-0.06(-0.17%)
Mar 23, 2010	35.99	36.05	35.20	35.60	25,888	-0.36(-1.00%)
Mar 22, 2010	35.38	36.05	35.38	35.96	23,441	+0.29(+0.81%)
Mar 19, 2010	35.55	35.74	35.38	35.67	29,851	+0.31(+0.88%)
Mar 18, 2010	36.01	36.01	35.35	35.36	11,149	-0.63(-1.75%)
Mar 17, 2010	35.49	35.99	35.36	35.99	6,174	+0.44(+1.24%)
Mar 16, 2010	35.58	35.58	35.36	35.55	4,650	+0.00(+0.00%)
Mar 15, 2010	35.35	35.75	35.32	35.55	39,658	+0.20(+0.57%)
Mar 12, 2010	35.35	35.45	35.26	35.35	7,780	-0.07(-0.20%)
Mar 11, 2010	35.40	35.42	35.20	35.42	25,870	+0.16(+0.45%)
Mar 10, 2010	35.50	35.88	35.16	35.26	14,230	-0.25(-0.70%)
Mar 09, 2010	35.59	35.94	35.31	35.51	14,384	-0.09(-0.25%)
Mar 08, 2010	36.06	36.36	35.22	35.60	19,567	-0.38(-1.06%)
Mar 05, 2010	36.66	36.66	35.50	35.98	31,883	-0.65(-1.77%)
Mar 04, 2010	38.01	38.01	35.99	36.63	28,291	-1.18(-3.12%)
Mar 03, 2010	38.10	38.20	37.49	37.81	13,550	-0.23(-0.60%)
Mar 02, 2010	37.48	38.10	37.48	38.04	15,434	+0.59(+1.58%)

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.