13:08:35 EDT Sat 04 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-03XNHC69.0469.7766.2269.060.0658,8331,05865.4972.65
2020-04-02XNHC66.5769.4765.4169.001.9143,26486762.9673.29
2020-04-01XNHC69.3969.3965.8967.09-4.6449,5261,04363.1570.65
2020-03-31XNHC73.3275.6669.2671.73-2.7998,0992,19467.2075.24
2020-03-30XNHC72.7074.8572.1574.523.6445,63472269.3878.07
2020-03-27XNHC73.3973.3969.9371.40-3.8559,1751,49667.9175.66
2020-03-26XNHC72.6377.9072.6375.253.0160,3571,27770.0378.63
2020-03-25XNHC69.5774.9767.6272.243.0563,7491,55368.2375.99
2020-03-24XNHC72.9073.4066.8769.190.1582,3571,62765.2072.84
2020-03-23XNHC70.0970.6564.89269.04-0.8892,9572,31963.4573.15
2020-03-20XNHC69.9574.4268.1569.920.25223,2342,79464.9472.82
2020-03-19XNHC61.7370.63561.7369.675.88134,8751,93965.5873.00
2020-03-18XNHC59.2463.7959.0563.791.00126,4842,94458.8366.42
2020-03-17XNHC57.7763.0456.54562.795.83118,0311,68159.0266.19
2020-03-16XNHC60.7162.8556.5856.96-6.46118,8312,03851.7762.06
2020-03-13XNHC64.4066.6962.2663.420.42129,1752,27559.8066.64
2020-03-12XNHC63.8467.7362.5063.00-5.44109,3801,55758.90188.88
2020-03-11XNHC71.7571.7566.94568.44-4.2161,86097364.6472.21
2020-03-10XNHC73.0573.2270.0072.650.5378,0461,34172.45188.88
2020-03-09XNHC71.9072.792570.6472.12-2.3191,5101,47571.70188.88
2020-03-06XNHC73.1274.8272.0774.43-0.0545,41880773.50188.88
2020-03-05XNHC74.7375.4972.8774.48-1.0584,4661,00373.88188.88
2020-03-04XNHC72.9975.6572.3075.533.3463,0261,43875.23188.88
2020-03-03XNHC72.0273.5871.6872.19-0.2554,6621,07572.23188.88
2020-03-02XNHC74.3975.6471.9672.44-1.77116,6772,06772.24188.88
2020-02-28XNHC77.1178.0972.8974.21-3.61109,0581,66773.69188.88
2020-02-27XNHC74.6978.6474.5177.822.1192,0741,59277.84188.88
2020-02-26XNHC77.1277.9375.3875.71-1.1250,9261,04275.41188.88
2020-02-25XNHC79.0079.404976.8376.83-1.9643,2671,13076.69188.88
2020-02-24XNHC82.4783.18578.7978.79-4.8763,6311,30577.46188.88
2020-02-21XNHC83.7184.8882.6883.660.5844,59475083.03188.88
2020-02-20XNHC83.6383.9181.8483.08-0.7529,61893482.45188.88
2020-02-19XNHC83.3183.9782.63583.831.0837,9721,08983.00188.88
2020-02-18XNHC82.6283.2982.2882.75-0.0620,80837582.75188.88
2020-02-17XNHC83.1983.5482.2182.81-0.260082.40188.88
2020-02-14XNHC83.1983.5482.2182.81-0.2630,05698482.40188.88
2020-02-13XNHC83.4484.0482.9883.07-0.5625,29270482.18188.88
2020-02-12XNHC83.5183.989981.9883.630.4647,53178383.17188.88
2020-02-11XNHC83.5083.8883.1483.17-0.3334,01362282.70188.88
2020-02-10XNHC83.3284.3383.3283.50-0.3023,23962883.45188.88
2020-02-07XNHC85.3085.4983.0283.80-1.6759,2551,11183.00188.88
2020-02-06XNHC85.6285.9384.7585.470.4437,37777584.87188.88
2020-02-05XNHC84.6086.1584.6085.030.7342,3061,05184.91188.88
2020-02-04XNHC84.8085.0783.9884.30-0.1448,6701,00783.91188.88
2020-02-03XNHC83.5184.699983.5184.440.5233,48171784.0284.77
2020-01-31XNHC84.8385.4283.6383.92-1.0976,3721,42883.76188.88
2020-01-30XNHC84.7485.0684.0085.0133,7451,05884.80188.88
2020-01-29XNHC85.9485.9484.6685.01-0.8120,28154884.73188.88
2020-01-28XNHC85.6086.1085.2785.820.4512,45942185.50188.88
2020-01-27XNHC84.8185.7584.8185.37-0.0517,95544085.09188.88
2020-01-24XNHC86.2886.2885.2585.42-0.8421,05453285.35188.88
2020-01-23XNHC86.2187.0185.5186.26-0.0638,07692286.18188.88
2020-01-22XNHC86.3686.7386.0186.320.0216,33785286.12188.88
2020-01-21XNHC87.0087.5086.1886.30-0.8019,90660486.26188.88
2020-01-20XNHC87.7887.7887.0387.10-0.250087.07188.88
2020-01-17XNHC87.7887.7887.0387.10-0.2517,31759687.07188.88
2020-01-16XNHC86.3187.4686.3187.351.0539,37963186.92188.88
2020-01-15XNHC86.7587.3786.3086.30-0.4520,23463486.25188.88
2020-01-14XNHC87.2287.9786.2886.75-0.5621,82550486.69188.88
2020-01-13XNHC86.9787.75586.5087.310.3438,20574487.04188.88
2020-01-10XNHC87.0087.5486.2086.97-0.0326,12271376.5697.44
2020-01-09XNHC87.6688.0086.4387.00-0.9951,41966777.4398.55
2020-01-08XNHC86.6088.3586.6087.990.8458,9401,06387.75188.88
2020-01-07XNHC87.4387.5086.7287.15-0.1951,3281,11786.88188.88
2020-01-06XNHC86.1287.5086.1287.341.0253,0781,18086.98188.88