National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	46.88	47.26	46.69	46.96	19,184	+0.01(+0.02%)
May 23, 2011	46.59	47.50	46.59	46.95	9,798	-0.15(-0.32%)
May 20, 2011	46.84	47.45	46.84	47.10	19,654	+0.06(+0.13%)
May 19, 2011	47.39	47.45	46.95	47.04	14,747	-0.19(-0.40%)
May 18, 2011	47.10	47.38	46.93	47.23	13,747	+0.11(+0.23%)
May 17, 2011	46.75	47.25	46.75	47.12	21,121	+0.21(+0.45%)
May 16, 2011	45.94	47.07	45.94	46.91	29,161	+0.61(+1.32%)
May 13, 2011	47.35	47.35	45.95	46.30	15,940	-1.05(-2.22%)
May 12, 2011	46.63	47.41	46.63	47.35	17,138	+0.72(+1.54%)
May 11, 2011	47.03	47.14	46.51	46.63	66,396	-0.64(-1.35%)
May 10, 2011	46.12	47.31	46.12	47.27	27,507	+1.47(+3.21%)
May 09, 2011	44.53	45.80	44.53	45.80	15,012	+1.17(+2.62%)
May 06, 2011	45.11	45.45	44.43	44.63	20,728	-0.43(-0.95%)
May 05, 2011	45.16	45.88	45.05	45.06	16,111	-0.14(-0.31%)
May 04, 2011	45.53	45.73	45.12	45.20	10,286	-0.25(-0.55%)
May 03, 2011	45.10	45.62	45.00	45.45	15,967	+0.30(+0.66%)
May 02, 2011	44.95	45.17	44.90	45.15	58,109	-1.31(-2.82%)
Apr 29, 2011	47.32	47.32	45.77	46.46	36,802	-0.91(-1.92%)
Apr 28, 2011	47.06	47.59	46.77	47.37	10,358	+0.25(+0.53%)
Apr 27, 2011	46.76	47.12	46.60	47.12	8,580	+0.27(+0.58%)
Apr 26, 2011	46.13	46.85	46.13	46.85	11,824	+0.40(+0.86%)
Apr 25, 2011	46.50	46.50	46.23	46.45	8,465	+0.21(+0.45%)
Apr 21, 2011	47.10	47.10	46.20	46.24	28,971	-0.34(-0.73%)
Apr 20, 2011	46.53	46.58	46.09	46.58	20,525	+0.25(+0.54%)
Apr 19, 2011	46.89	46.89	46.32	46.33	8,653	-0.33(-0.71%)
Apr 18, 2011	46.70	46.82	46.04	46.66	10,825	-0.06(-0.13%)
Apr 15, 2011	46.40	46.93	46.11	46.72	16,251	+0.17(+0.37%)
Apr 14, 2011	45.97	46.57	45.97	46.55	12,457	+0.23(+0.50%)
Apr 13, 2011	47.03	47.03	45.96	46.32	25,941	-0.37(-0.79%)
Apr 12, 2011	46.63	46.98	46.63	46.69	22,511	-0.24(-0.51%)
Apr 11, 2011	47.54	48.20	46.74	46.93	29,074	-0.77(-1.61%)
Apr 08, 2011	47.99	47.99	47.48	47.70	20,048	-0.11(-0.23%)
Apr 07, 2011	48.09	48.39	47.59	47.81	13,511	-0.13(-0.27%)
Apr 06, 2011	47.68	48.05	46.99	47.94	10,919	+0.47(+0.99%)
Apr 05, 2011	47.94	47.94	47.31	47.47	17,009	-0.26(-0.54%)
Apr 04, 2011	49.35	49.35	46.96	47.73	14,060	+0.50(+1.06%)
Apr 01, 2011	46.49	47.26	46.20	47.23	23,509	+0.74(+1.59%)
Mar 31, 2011	46.69	46.99	46.19	46.49	30,839	-0.11(-0.24%)
Mar 30, 2011	46.60	46.60	46.60	46.60	16,444	+0.25(+0.54%)
Mar 29, 2011	46.73	46.99	46.21	46.35	26,174	-0.71(-1.51%)
Mar 28, 2011	48.00	48.00	47.06	47.06	15,815	-0.46(-0.97%)
Mar 25, 2011	47.67	47.97	47.17	47.52	16,605	+0.09(+0.19%)
Mar 24, 2011	47.44	47.67	47.00	47.43	15,911	-0.06(-0.13%)
Mar 23, 2011	46.31	47.49	45.85	47.49	21,595	+1.41(+3.06%)
Mar 22, 2011	45.60	46.36	45.60	46.08	9,492	+0.43(+0.94%)
Mar 21, 2011	45.47	45.65	45.30	45.65	23,258	+1.12(+2.52%)
Mar 18, 2011	46.06	46.73	44.53	44.53	173,623	-1.47(-3.20%)
Mar 17, 2011	46.15	46.49	45.74	46.00	38,730	+0.05(+0.11%)
Mar 16, 2011	45.93	46.20	45.85	45.95	20,604	-0.14(-0.30%)
Mar 15, 2011	45.89	46.29	45.89	46.09	29,115	+0.04(+0.09%)
Mar 14, 2011	45.99	46.44	45.99	46.05	15,926	-0.20(-0.43%)
Mar 11, 2011	45.69	46.31	45.61	46.25	27,347	+0.07(+0.15%)
Mar 10, 2011	46.98	46.98	45.98	46.18	25,027	-1.05(-2.22%)
Mar 09, 2011	47.21	47.84	46.99	47.23	9,715	+0.02(+0.04%)
Mar 08, 2011	46.60	47.36	46.60	47.21	8,964	+0.63(+1.35%)
Mar 07, 2011	47.90	48.12	46.40	46.58	24,814	-0.86(-1.81%)
Mar 04, 2011	47.78	47.90	47.39	47.44	10,115	-0.14(-0.29%)
Mar 03, 2011	47.00	47.60	46.85	47.58	10,232	+0.98(+2.10%)
Mar 02, 2011	46.50	46.76	46.43	46.60	14,095	-0.09(-0.19%)

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.