Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:57PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

National Healthcare Corp. (NHC)

At 4:00PM ET: 37.40   0.09 (0.24%)

MORE ON NHC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 36.74 37.50 36.01 37.49 21,100 37.49 19-Nov-09 34.31 37.27 34.31 37.00 12,700 37.00 18-Nov-09 37.42 37.46 37.10 37.46 22,400 37.46 17-Nov-09 37.37 37.50 37.30 37.38 11,400 37.38 16-Nov-09 36.60 37.50 36.50 37.49 20,200 37.49 13-Nov-09 36.06 36.71 35.70 36.35 13,900 36.35 12-Nov-09 37.16 37.16 36.01 36.02 12,900 36.02 11-Nov-09 37.49 37.49 37.01 37.28 15,700 37.28 10-Nov-09 37.30 37.50 36.80 37.41 27,900 37.41 9-Nov-09 37.48 37.48 37.05 37.39 41,900 37.39 6-Nov-09 37.07 37.51 36.86 37.39 17,600 37.39 5-Nov-09 36.35 37.25 36.35 37.20 22,000 37.20 4-Nov-09 37.23 37.23 35.87 36.18 28,500 36.18 3-Nov-09 37.16 37.16 36.15 37.11 26,800 37.11 2-Nov-09 36.09 37.28 35.73 37.28 50,800 37.28 30-Oct-09 34.93 35.97 34.89 35.97 32,400 35.97 29-Oct-09 35.70 36.39 35.22 35.49 24,200 35.49 28-Oct-09 36.25 36.54 35.32 35.45 26,600 35.45 27-Oct-09 36.25 36.62 36.19 36.30 13,700 36.30 26-Oct-09 36.20 36.85 35.95 36.18 16,700 36.18 23-Oct-09 36.96 37.18 36.00 36.20 28,400 36.20 22-Oct-09 36.70 37.20 36.66 37.17 12,700 37.17 21-Oct-09 36.93 37.29 36.57 36.77 26,300 36.77 20-Oct-09 37.17 37.23 36.75 37.06 16,000 37.06 19-Oct-09 37.09 37.24 36.73 37.23 12,500 37.23 16-Oct-09 36.75 37.15 36.40 36.85 13,800 36.85 15-Oct-09 36.89 37.29 36.64 36.92 12,200 36.92 14-Oct-09 37.13 37.29 36.83 37.29 16,900 37.29 13-Oct-09 37.01 37.06 36.55 37.06 12,700 37.06 12-Oct-09 37.44 37.45 36.94 37.10 5,500 37.10 9-Oct-09 36.94 37.44 36.90 37.44 8,600 37.44 8-Oct-09 37.28 37.50 37.03 37.07 22,200 37.07 7-Oct-09 37.30 37.40 36.83 37.27 18,200 37.27 6-Oct-09 36.56 37.45 36.56 37.45 15,100 37.45 5-Oct-09 36.96 37.46 36.67 37.24 24,600 37.24 2-Oct-09 36.50 37.00 36.49 36.94 15,900 36.94 1-Oct-09 37.14 37.14 36.43 36.79 11,800 36.79 30-Sep-09 36.60 37.50 36.15 37.29 35,100 37.29 29-Sep-09 37.40 37.40 36.85 36.98 10,400 36.98 28-Sep-09 37.18 37.50 36.89 37.36 16,000 37.36 28-Sep-09 $ 0.26 Dividend 25-Sep-09 37.25 37.39 36.69 37.11 17,700 36.85 24-Sep-09 37.89 37.89 37.26 37.27 15,000 37.01 23-Sep-09 37.99 38.29 37.60 37.85 14,300 37.58 22-Sep-09 38.31 38.50 37.85 38.05 32,100 37.78 21-Sep-09 39.00 39.00 38.10 38.16 40,700 37.89 18-Sep-09 38.42 39.21 37.54 39.21 67,900 38.94 17-Sep-09 36.72 38.95 36.72 38.81 19,600 38.54 16-Sep-09 38.32 38.74 38.18 38.65 22,200 38.38 15-Sep-09 38.00 38.52 37.69 38.32 13,600 38.05 14-Sep-09 38.24 38.64 38.00 38.14 15,700 37.87 11-Sep-09 38.60 38.65 38.24 38.33 12,000 38.06 10-Sep-09 38.65 38.65 38.05 38.49 14,900 38.22 9-Sep-09 38.43 38.79 38.17 38.70 29,000 38.43 8-Sep-09 39.06 39.06 38.27 38.53 7,800 38.26 4-Sep-09 38.54 39.06 38.34 38.95 21,600 38.68 3-Sep-09 38.55 38.75 38.16 38.64 11,300 38.37 2-Sep-09 38.33 38.63 38.11 38.56 17,900 38.29 1-Sep-09 38.12 38.55 37.45 38.38 25,600 38.11 31-Aug-09 37.97 38.67 37.50 38.22 34,400 37.95 28-Aug-09 40.00 40.00 37.62 37.94 21,800 37.67 27-Aug-09 39.50 40.00 39.20 39.90 23,100 39.62 26-Aug-09 39.50 39.64 39.04 39.56 17,200 39.28 25-Aug-09 39.70 39.70 37.66 39.60 13,000 39.32 24-Aug-09 39.57 39.65 39.02 39.61 18,800 39.33 21-Aug-09 39.55 39.55 39.08 39.47 29,300 39.19 20-Aug-09 38.78 39.04 38.41 39.04 28,700 38.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions