National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	34.46	35.49	34.30	34.46	624	-0.87(-2.46%)
Jun 29, 2010	35.10	35.45	34.60	35.33	24,550	-0.17(-0.48%)
Jun 25, 2010	35.50	35.68	35.01	35.50	186,461	+0.41(+1.17%)
Jun 24, 2010	35.02	35.56	35.02	35.09	15,047	-0.21(-0.59%)
Jun 23, 2010	35.09	35.47	35.07	35.30	10,955	+0.22(+0.63%)
Jun 22, 2010	35.08	35.61	35.08	35.08	205	-0.27(-0.76%)
Jun 21, 2010	35.55	35.55	35.13	35.35	17,066	+0.04(+0.11%)
Jun 18, 2010	35.31	35.59	35.30	35.31	32,964	-0.05(-0.14%)
Jun 17, 2010	35.45	35.61	35.36	35.36	11,346	+0.01(+0.03%)
Jun 16, 2010	35.31	35.55	35.20	35.35	12,316	-0.02(-0.06%)
Jun 15, 2010	35.37	35.40	34.59	35.37	356	+0.79(+2.28%)
Jun 14, 2010	34.25	34.74	34.25	34.58	15,710	+0.67(+1.98%)
Jun 11, 2010	33.60	33.91	33.47	33.91	9,184	+0.16(+0.47%)
Jun 10, 2010	33.75	33.75	33.02	33.75	331	+0.50(+1.50%)
Jun 09, 2010	33.90	33.90	33.02	33.25	17,602	-0.53(-1.57%)
Jun 08, 2010	34.23	34.57	33.50	33.78	24,928	-0.47(-1.37%)
Jun 07, 2010	34.41	34.44	34.13	34.25	12,520	-0.15(-0.44%)
Jun 04, 2010	34.40	35.05	34.40	34.40	29,163	-0.62(-1.77%)
Jun 03, 2010	35.02	35.40	34.92	35.02	23,476	+0.15(+0.43%)
Jun 02, 2010	34.87	34.95	34.13	34.87	39,221	+0.42(+1.22%)
Jun 01, 2010	34.45	35.96	34.45	34.45	289	-0.45(-1.29%)
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%)

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.