NHP: Historical Prices for NATIONWIDE HLTH PROP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.82	33.27	32.81	33.00	1,132,400	33.00
19-Nov-09	33.21	33.35	32.86	32.96	1,599,200	32.96
18-Nov-09	32.83	33.58	32.68	33.44	1,862,000	33.44
17-Nov-09	33.27	33.74	32.78	32.84	1,683,600	32.84
16-Nov-09	33.11	33.97	33.11	33.51	1,825,400	33.51
13-Nov-09	32.38	32.71	32.18	32.67	853,500	32.67
12-Nov-09	32.98	33.08	32.14	32.24	1,425,700	32.24
11-Nov-09	33.02	33.48	32.69	33.10	1,553,500	33.10
10-Nov-09	33.52	33.69	32.47	32.72	1,892,300	32.72
10-Nov-09	$ 0.44 Dividend
9-Nov-09	33.19	34.15	32.49	34.05	1,834,000	33.61
6-Nov-09	32.78	33.26	32.60	32.95	1,401,900	32.52
5-Nov-09	32.65	33.27	32.38	33.15	2,126,900	32.72
4-Nov-09	33.18	33.36	32.29	32.35	2,538,000	31.93
3-Nov-09	32.06	32.98	32.01	32.97	1,504,300	32.54
2-Nov-09	32.43	32.92	31.72	32.44	1,413,700	32.02
30-Oct-09	32.43	32.71	31.63	32.25	2,406,200	31.83
29-Oct-09	31.74	32.62	31.68	32.54	1,531,400	32.12
28-Oct-09	32.39	32.70	31.36	31.44	1,789,600	31.03
27-Oct-09	32.60	32.91	32.30	32.41	1,358,300	31.99
26-Oct-09	32.26	32.93	32.24	32.48	1,375,900	32.06
23-Oct-09	32.48	32.48	31.96	32.18	1,272,100	31.76
22-Oct-09	31.77	32.42	31.29	32.38	1,129,200	31.96
21-Oct-09	32.16	32.48	31.64	31.72	1,584,600	31.31
20-Oct-09	31.92	32.14	31.51	32.05	1,886,900	31.64
19-Oct-09	31.41	32.08	31.20	32.02	1,091,400	31.61
16-Oct-09	31.39	31.55	31.04	31.26	1,060,300	30.86
15-Oct-09	31.59	32.00	31.52	31.69	821,600	31.28
14-Oct-09	31.72	32.08	31.42	31.94	1,312,800	31.53
13-Oct-09	31.66	31.70	31.02	31.23	964,000	30.83
12-Oct-09	31.79	31.79	31.40	31.69	679,800	31.28
9-Oct-09	30.88	31.59	30.67	31.55	729,600	31.14
8-Oct-09	31.28	31.36	30.82	31.00	1,138,800	30.60
7-Oct-09	30.59	30.91	30.26	30.90	762,300	30.50
6-Oct-09	30.95	31.40	30.27	30.65	884,300	30.25
5-Oct-09	30.52	30.99	30.35	30.70	1,575,100	30.30
2-Oct-09	29.91	30.83	29.73	30.28	1,552,900	29.89
1-Oct-09	31.00	31.06	30.17	30.19	2,106,300	29.80
30-Sep-09	31.33	31.49	30.70	30.99	1,520,400	30.59
29-Sep-09	31.55	31.92	31.14	31.19	1,067,300	30.79
28-Sep-09	30.74	31.61	30.63	31.56	1,344,800	31.15
25-Sep-09	30.57	31.03	30.31	30.65	780,400	30.25
24-Sep-09	31.01	31.26	30.06	30.78	2,011,200	30.38
23-Sep-09	32.18	32.35	30.76	30.79	1,962,200	30.39
22-Sep-09	32.19	32.38	31.91	32.18	2,159,300	31.76
21-Sep-09	31.67	32.28	31.67	31.94	1,056,300	31.53
18-Sep-09	32.38	32.60	31.84	32.15	1,705,600	31.73
17-Sep-09	32.18	33.15	32.11	32.23	2,297,600	31.81
16-Sep-09	31.48	32.31	31.44	32.30	1,732,900	31.88
15-Sep-09	31.56	31.96	30.94	31.38	1,498,400	30.97
14-Sep-09	30.52	31.59	30.40	31.56	1,098,400	31.15
11-Sep-09	30.97	31.09	30.32	30.77	1,127,800	30.37
10-Sep-09	31.07	31.07	30.46	30.95	1,293,900	30.55
9-Sep-09	30.49	31.09	30.24	31.07	1,527,700	30.67
8-Sep-09	30.12	30.67	29.79	30.61	1,530,900	30.21
4-Sep-09	29.61	29.73	29.08	29.71	1,144,900	29.33
3-Sep-09	29.66	29.73	29.09	29.57	1,489,400	29.19
2-Sep-09	29.80	30.13	29.41	29.45	1,216,000	29.07
1-Sep-09	31.62	31.87	29.84	29.87	2,748,300	29.48
31-Aug-09	31.44	32.09	31.36	31.88	1,452,800	31.47
28-Aug-09	32.04	32.20	31.53	31.98	1,243,200	31.57
27-Aug-09	31.22	31.84	30.79	31.78	1,050,500	31.37
26-Aug-09	31.15	31.45	30.83	31.35	1,329,200	30.94
25-Aug-09	31.65	32.06	31.09	31.24	1,352,900	30.84
24-Aug-09	31.67	32.38	31.22	31.32	1,517,700	30.92
21-Aug-09	31.37	32.28	31.31	31.56	1,397,300	31.15
20-Aug-09	29.95	31.17	29.69	31.14	1,634,000	30.74
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions