National Healthcare Corp (NY: NHC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.75	20.10	19.75	20.10	5,000	+0.50(+2.55%)
May 29, 2003	19.60	19.90	19.60	19.60	3,600	+0.15(+0.77%)
May 28, 2003	19.20	19.45	19.00	19.45	1,700	+0.40(+2.10%)
May 27, 2003	19.20	19.20	18.80	19.05	7,300	+0.05(+0.26%)
May 23, 2003	19.10	19.10	18.76	19.00	600	+0.01(+0.05%)
May 22, 2003	18.95	19.11	18.79	18.99	3,300	+0.23(+1.23%)
May 21, 2003	18.76	18.78	18.76	18.76	2,200	-0.24(-1.26%)
May 20, 2003	19.01	19.23	19.00	19.00	2,200	-0.15(-0.78%)
May 19, 2003	19.40	19.50	19.15	19.15	3,200	-0.15(-0.78%)
May 16, 2003	19.53	20.00	19.30	19.30	5,400	-0.43(-2.18%)
May 15, 2003	20.00	20.02	19.73	19.73	4,000	-0.02(-0.10%)
May 14, 2003	20.24	20.24	19.75	19.75	2,800	-0.24(-1.20%)
May 13, 2003	19.50	20.00	19.50	19.99	2,100	+0.28(+1.42%)
May 12, 2003	20.00	20.48	19.70	19.71	7,500	-0.54(-2.67%)
May 09, 2003	18.20	20.36	18.20	20.25	37,300	+2.29(+12.75%)
May 08, 2003	17.96	17.98	17.96	17.96	1,300	+0.01(+0.06%)
May 07, 2003	17.66	18.10	17.63	17.95	3,300	+0.29(+1.64%)
May 06, 2003	17.70	17.71	17.66	17.66	1,300	-0.26(-1.45%)
May 05, 2003	18.25	18.25	17.88	17.92	2,400	-0.45(-2.45%)
May 02, 2003	18.25	18.39	18.10	18.37	2,200	+0.25(+1.38%)
May 01, 2003	18.70	18.70	18.12	18.12	3,000	-0.58(-3.10%)
Apr 30, 2003	19.21	19.23	18.65	18.70	2,600	-0.60(-3.11%)
Apr 29, 2003	19.78	19.78	19.30	19.30	7,200	-0.60(-3.02%)
Apr 28, 2003	19.50	19.90	19.50	19.90	5,200	+0.50(+2.58%)
Apr 25, 2003	19.75	19.75	19.40	19.40	4,500	-0.20(-1.02%)
Apr 24, 2003	19.73	19.75	19.60	19.60	900	-0.04(-0.20%)
Apr 23, 2003	19.79	19.79	19.35	19.64	4,900	-0.05(-0.25%)
Apr 22, 2003	19.30	19.69	19.30	19.69	8,900	+0.39(+2.02%)
Apr 21, 2003	19.49	19.49	19.30	19.30	1,300	-0.22(-1.13%)
Apr 17, 2003	19.44	19.65	19.40	19.52	2,100	+0.21(+1.09%)
Apr 16, 2003	19.75	19.88	19.30	19.31	8,500	-0.29(-1.48%)
Apr 15, 2003	19.30	19.60	19.30	19.60	2,600	+0.15(+0.77%)
Apr 14, 2003	19.50	19.50	19.30	19.45	2,800	-0.07(-0.36%)
Apr 11, 2003	19.70	19.70	19.52	19.52	1,100	-0.09(-0.46%)
Apr 10, 2003	19.64	19.64	19.61	19.61	1,800	+0.01(+0.05%)
Apr 09, 2003	19.61	19.70	19.53	19.60	1,100	-0.01(-0.05%)
Apr 08, 2003	19.72	19.72	19.60	19.61	2,100	+0.01(+0.05%)
Apr 07, 2003	19.65	19.65	19.42	19.60	8,700	+0.20(+1.03%)
Apr 04, 2003	19.12	19.40	19.12	19.40	3,300	+0.40(+2.11%)
Apr 03, 2003	19.02	19.08	18.87	19.00	4,200	-0.11(-0.58%)
Apr 02, 2003	18.77	19.25	18.77	19.11	9,700	+0.46(+2.47%)
Apr 01, 2003	18.45	18.65	18.45	18.65	3,400	+0.20(+1.08%)
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%)

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.