National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	35.25	35.72	34.05	34.43	66,705	-0.61(-1.74%)
Aug 30, 2011	34.02	35.40	33.57	35.04	97,951	+0.42(+1.21%)
Aug 29, 2011	33.61	34.73	33.17	34.62	72,780	+1.42(+4.28%)
Aug 26, 2011	32.55	33.48	31.87	33.20	25,966	+0.60(+1.84%)
Aug 25, 2011	35.57	35.57	32.45	32.60	40,132	-2.08(-6.00%)
Aug 24, 2011	33.80	34.83	33.41	34.68	21,327	+0.91(+2.69%)
Aug 23, 2011	32.02	34.18	32.02	33.77	39,212	+1.86(+5.83%)
Aug 22, 2011	32.75	32.96	31.76	31.91	22,974	-0.09(-0.28%)
Aug 19, 2011	31.38	32.67	31.38	32.00	61,607	-0.06(-0.19%)
Aug 18, 2011	31.64	32.50	31.29	32.06	55,124	-0.98(-2.97%)
Aug 17, 2011	33.56	33.81	32.89	33.04	30,920	-0.27(-0.81%)
Aug 16, 2011	33.67	34.15	32.85	33.31	29,438	-1.11(-3.22%)
Aug 15, 2011	32.93	34.42	32.93	34.42	24,957	+1.99(+6.14%)
Aug 12, 2011	33.50	33.50	31.51	32.43	32,111	-0.66(-1.99%)
Aug 11, 2011	31.62	33.26	31.20	33.09	38,494	+1.67(+5.32%)
Aug 10, 2011	33.92	34.90	31.25	31.42	45,759	-3.58(-10.23%)
Aug 09, 2011	31.69	35.00	30.99	35.00	76,135	+5.00(+16.67%)
Aug 08, 2011	31.69	34.83	30.00	30.00	89,044	-5.09(-14.51%)
Aug 05, 2011	37.40	37.80	34.49	35.09	50,825	-2.71(-7.17%)
Aug 04, 2011	40.56	40.76	37.80	37.80	45,083	-3.00(-7.35%)
Aug 03, 2011	40.59	40.99	40.00	40.80	41,738	+0.20(+0.49%)
Aug 02, 2011	41.00	41.00	40.60	40.60	42,727	-1.05(-2.52%)
Aug 01, 2011	44.02	44.02	41.25	41.65	96,462	-5.92(-12.44%)
Jul 29, 2011	46.94	47.72	46.94	47.57	46,615	+0.39(+0.83%)
Jul 28, 2011	47.46	47.74	47.03	47.18	27,559	+0.00(+0.00%)
Jul 27, 2011	48.16	48.28	47.18	47.18	54,876	-0.99(-2.06%)
Jul 26, 2011	48.64	48.64	48.09	48.17	25,615	-0.42(-0.86%)
Jul 25, 2011	48.74	49.04	48.50	48.59	19,720	-0.57(-1.16%)
Jul 22, 2011	49.14	49.20	48.51	49.16	9,656	-0.24(-0.49%)
Jul 21, 2011	49.48	49.72	49.24	49.40	12,911	-0.06(-0.12%)
Jul 20, 2011	49.47	49.61	49.01	49.46	5,410	-0.03(-0.06%)
Jul 19, 2011	49.50	49.57	49.01	49.49	25,568	+0.32(+0.65%)
Jul 18, 2011	49.38	49.60	48.88	49.17	8,665	-0.53(-1.07%)
Jul 15, 2011	50.00	50.00	49.65	49.70	35,576	-0.07(-0.14%)
Jul 14, 2011	50.00	50.09	49.77	49.77	21,105	-0.22(-0.44%)
Jul 13, 2011	50.30	50.52	49.68	49.99	26,952	+0.03(+0.06%)
Jul 12, 2011	50.77	50.77	49.91	49.96	24,925	-0.81(-1.60%)
Jul 11, 2011	51.87	53.08	50.55	50.77	36,975	-1.15(-2.21%)
Jul 08, 2011	51.36	52.00	50.82	51.92	19,246	+0.01(+0.02%)
Jul 07, 2011	49.38	52.18	49.20	51.91	42,132	+2.83(+5.77%)
Jul 06, 2011	48.55	49.16	47.52	49.08	21,195	+0.44(+0.90%)
Jul 05, 2011	48.85	49.00	48.46	48.64	21,098	-0.16(-0.33%)
Jul 01, 2011	49.56	49.75	48.27	48.80	30,952	-0.77(-1.55%)
Jun 30, 2011	48.75	49.88	48.49	49.57	29,571	+0.72(+1.47%)
Jun 29, 2011	49.22	49.22	48.71	48.85	17,379	-0.34(-0.69%)
Jun 28, 2011	49.32	49.50	47.68	49.19	28,834	-0.20(-0.40%)
Jun 27, 2011	48.26	49.39	47.75	49.39	20,114	+1.54(+3.22%)
Jun 24, 2011	49.71	49.71	47.70	47.85	94,338	-1.72(-3.47%)
Jun 23, 2011	48.13	49.68	47.83	49.57	19,672	+0.98(+2.02%)
Jun 22, 2011	49.08	49.38	48.53	48.59	15,043	-0.50(-1.02%)
Jun 21, 2011	47.93	49.11	47.91	49.09	22,394	+1.20(+2.51%)
Jun 20, 2011	47.78	47.90	47.39	47.89	23,310	+0.64(+1.35%)
Jun 17, 2011	47.28	47.48	46.91	47.25	40,482	+0.13(+0.28%)
Jun 16, 2011	47.05	47.85	46.80	47.12	50,409	+0.02(+0.04%)
Jun 15, 2011	47.15	47.59	47.10	47.10	34,124	-0.56(-1.17%)
Jun 14, 2011	47.30	47.80	47.15	47.66	14,858	+0.66(+1.40%)
Jun 13, 2011	47.10	47.50	47.00	47.00	18,229	-0.13(-0.28%)
Jun 10, 2011	47.12	47.47	47.02	47.13	21,060	-0.22(-0.46%)
Jun 09, 2011	46.90	48.00	46.76	47.35	27,006	+0.58(+1.24%)
Jun 08, 2011	46.16	46.99	46.16	46.77	21,924	+0.34(+0.73%)
Jun 07, 2011	48.94	48.94	46.40	46.43	18,439	-0.41(-0.88%)
Jun 06, 2011	47.06	47.23	46.81	46.84	28,135	-0.14(-0.30%)

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.