Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 7:37AM ET - U.S. Markets open in 1 hour and 53 minutes. Dow  0.14% Nasdaq  0.00%

National Health Investors Inc. (NHI)

On Nov 20: 32.56   0.00 (0.00%)

MORE ON NHI

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 31.96 32.64 31.90 32.56 71,200 32.56 19-Nov-09 32.79 33.00 31.83 32.10 118,400 32.10 18-Nov-09 32.73 33.12 32.41 33.08 65,900 33.08 17-Nov-09 32.78 33.16 32.44 32.65 102,100 32.65 16-Nov-09 32.12 33.04 32.12 33.01 125,400 33.01 13-Nov-09 31.81 32.00 31.25 31.75 89,600 31.75 12-Nov-09 32.33 32.50 31.48 31.60 75,800 31.60 11-Nov-09 32.39 32.56 31.58 32.40 116,800 32.40 10-Nov-09 32.24 32.50 31.56 31.92 110,300 31.92 9-Nov-09 31.35 32.32 31.31 32.29 106,900 32.29 6-Nov-09 30.66 31.34 30.66 31.12 75,400 31.12 5-Nov-09 30.37 31.04 30.05 30.98 80,500 30.98 4-Nov-09 31.13 31.35 29.99 29.99 97,700 29.99 3-Nov-09 30.35 31.02 30.17 31.02 100,900 31.02 2-Nov-09 30.15 30.93 29.58 30.52 77,200 30.52 30-Oct-09 29.88 30.34 29.50 30.00 136,100 30.00 29-Oct-09 30.14 30.27 29.83 30.16 96,300 30.16 28-Oct-09 30.45 30.89 29.71 29.73 156,900 29.73 27-Oct-09 30.29 31.15 30.04 30.47 118,500 30.47 26-Oct-09 30.23 30.75 30.03 30.18 75,500 30.18 23-Oct-09 30.56 30.56 29.94 30.15 62,700 30.15 22-Oct-09 30.13 30.75 30.00 30.54 69,900 30.54 21-Oct-09 30.16 31.11 30.13 30.14 131,400 30.14 20-Oct-09 30.70 30.70 30.00 30.15 120,800 30.15 19-Oct-09 30.93 31.12 30.57 30.66 84,500 30.66 16-Oct-09 31.00 31.17 30.65 30.73 77,600 30.73 15-Oct-09 31.35 31.58 30.98 31.05 45,900 31.05 14-Oct-09 31.45 31.76 31.00 31.68 40,900 31.68 13-Oct-09 31.13 31.34 30.57 31.01 46,300 31.01 12-Oct-09 31.45 31.49 30.85 31.23 40,400 31.23 9-Oct-09 30.88 31.32 30.79 31.21 37,400 31.21 8-Oct-09 30.83 31.21 30.59 30.89 76,700 30.89 7-Oct-09 30.92 31.17 30.41 30.68 48,900 30.68 6-Oct-09 30.98 31.43 30.38 30.96 76,500 30.96 5-Oct-09 30.55 30.97 30.33 30.87 67,500 30.87 2-Oct-09 30.99 31.12 30.36 30.48 119,800 30.48 1-Oct-09 31.72 31.76 31.11 31.12 125,400 31.12 30-Sep-09 32.18 32.34 31.25 31.65 79,000 31.65 29-Sep-09 32.41 32.73 31.94 32.22 75,900 32.22 28-Sep-09 32.49 32.70 32.16 32.44 132,400 32.44 28-Sep-09 $ 0.55 Dividend 25-Sep-09 32.71 32.92 32.28 32.42 81,100 31.87 24-Sep-09 33.35 33.53 32.50 32.77 86,500 32.21 23-Sep-09 34.00 34.02 33.07 33.11 72,700 32.55 22-Sep-09 33.94 34.09 33.72 33.98 69,600 33.40 21-Sep-09 33.58 33.98 33.55 33.58 38,500 33.01 18-Sep-09 33.79 34.00 33.58 33.80 195,500 33.23 17-Sep-09 33.65 34.17 33.30 33.71 78,000 33.14 16-Sep-09 33.00 33.65 32.75 33.64 86,000 33.07 15-Sep-09 32.62 33.00 32.45 32.99 90,700 32.43 14-Sep-09 32.47 32.84 32.16 32.75 94,200 32.19 11-Sep-09 32.92 32.95 32.39 32.62 51,500 32.07 10-Sep-09 32.92 33.06 32.39 32.97 58,700 32.41 9-Sep-09 32.58 33.00 32.32 32.86 61,400 32.30 8-Sep-09 31.89 32.64 31.60 32.64 74,300 32.09 4-Sep-09 31.39 31.81 30.86 31.81 61,800 31.27 3-Sep-09 31.56 31.88 30.51 31.49 76,800 30.96 2-Sep-09 31.82 32.15 31.50 31.53 50,700 31.00 1-Sep-09 32.86 33.22 31.61 31.83 91,800 31.29 31-Aug-09 33.10 33.48 32.65 33.10 122,600 32.54 28-Aug-09 34.21 34.38 33.24 33.52 94,600 32.95 27-Aug-09 33.90 34.27 33.07 34.08 89,900 33.50 26-Aug-09 33.70 34.10 33.46 33.88 59,200 33.31 25-Aug-09 33.78 34.05 33.58 33.91 52,100 33.33 24-Aug-09 33.93 33.93 33.51 33.70 121,700 33.13 21-Aug-09 33.59 34.58 33.46 33.78 177,700 33.21 20-Aug-09 32.31 33.38 32.24 33.33 80,300 32.76 * 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