Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindred Healthcare, Inc. Common Stock (NY: KND )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.07 14.25 13.59 13.99 904,033 -0.13(-0.94%)
Apr 28, 2016 13.98 14.46 13.98 14.13 1,093,263 +0.10(+0.74%)
Apr 27, 2016 14.00 14.07 13.73 14.02 628,000 +0.09(+0.61%)
Apr 26, 2016 13.76 13.97 13.53 13.94 673,945 +0.33(+2.44%)
Apr 25, 2016 13.70 13.80 13.20 13.60 1,156,528 -0.12(-0.90%)
Apr 22, 2016 12.94 13.92 12.78 13.73 1,199,282 +0.97(+7.58%)
Apr 21, 2016 13.03 13.25 12.72 12.76 697,568 -0.18(-1.39%)
Apr 20, 2016 12.60 13.14 12.50 12.94 721,094 +0.35(+2.79%)
Apr 19, 2016 12.75 12.93 12.49 12.59 554,451 -0.01(-0.08%)
Apr 18, 2016 12.58 12.71 12.39 12.60 720,769 -0.05(-0.37%)
Apr 15, 2016 12.81 12.90 12.40 12.65 830,294 -0.22(-1.70%)
Apr 14, 2016 12.64 12.91 12.53 12.87 531,644 +0.24(+1.88%)
Apr 13, 2016 12.56 12.71 12.44 12.63 1,280,434 +0.22(+1.76%)
Apr 12, 2016 11.88 12.55 11.87 12.41 1,548,355 +0.55(+4.64%)
Apr 11, 2016 12.04 12.12 11.64 11.86 628,563 -0.08(-0.64%)
Apr 08, 2016 12.10 12.32 11.79 11.94 556,955 -0.06(-0.47%)
Apr 07, 2016 11.92 12.19 11.79 11.99 647,858 -0.03(-0.24%)
Apr 06, 2016 11.75 12.06 11.62 12.02 538,372 +0.29(+2.51%)
Apr 05, 2016 11.93 11.97 11.69 11.73 756,382 -0.28(-2.37%)
Apr 04, 2016 11.90 12.17 11.78 12.01 745,530 +0.09(+0.80%)
Apr 01, 2016 11.55 12.11 11.29 11.92 947,737 +0.21(+1.78%)
Mar 31, 2016 11.56 11.99 11.45 11.71 883,163 +0.18(+1.56%)
Mar 30, 2016 11.74 11.93 11.43 11.53 959,733 -0.14(-1.22%)
Mar 29, 2016 11.12 11.67 10.97 11.67 851,885 +0.52(+4.68%)
Mar 28, 2016 11.10 11.28 10.88 11.15 904,296 +0.09(+0.77%)
Mar 24, 2016 11.06 11.06 11.06 11.06 1,397,085 -0.01(-0.09%)
Mar 23, 2016 11.50 11.66 11.04 11.07 1,406,666 -0.50(-4.34%)
Mar 22, 2016 11.23 11.64 11.18 11.58 1,456,427 +0.27(+2.35%)
Mar 21, 2016 11.39 11.67 11.16 11.31 1,119,056 -0.09(-0.83%)
Mar 18, 2016 10.74 11.46 10.74 11.40 2,042,027 +0.76(+7.12%)
Mar 17, 2016 10.82 10.83 10.32 10.65 855,412 -0.19(-1.75%)
Mar 16, 2016 10.48 10.90 10.48 10.84 803,055 +0.30(+2.88%)
Mar 15, 2016 11.03 11.03 10.25 10.53 1,039,774 -0.54(-4.88%)
Mar 14, 2016 11.22 11.35 10.96 11.07 1,623,438 -0.17(-1.52%)
Mar 11, 2016 10.66 11.33 10.63 11.24 1,440,679 +0.64(+6.08%)
Mar 10, 2016 10.96 11.18 10.45 10.60 863,912 -0.30(-2.78%)
Mar 09, 2016 10.87 10.98 10.55 10.90 1,075,642 +0.06(+0.52%)
Mar 08, 2016 11.20 11.36 10.81 10.85 1,430,243 -0.42(-3.70%)
Mar 07, 2016 10.73 11.44 10.62 11.26 1,336,928 +0.46(+4.26%)
Mar 04, 2016 11.03 11.15 10.40 10.80 1,132,160 -0.13(-1.20%)
Mar 03, 2016 10.32 11.10 10.18 10.93 1,602,611 +0.59(+5.72%)
Mar 02, 2016 9.949 10.46 9.874 10.34 1,630,239 +0.39(+3.96%)
Mar 01, 2016 9.911 9.977 9.370 9.949 1,604,045 +0.08(+0.86%)
Feb 29, 2016 10.16 10.23 9.311 9.864 3,824,325 -0.41(-4.02%)
Feb 26, 2016 10.65 11.16 9.123 10.28 3,476,090 +1.80(+21.26%)
Feb 25, 2016 8.597 8.710 8.316 8.475 2,132,613 -0.07(-0.77%)
Feb 24, 2016 8.363 8.625 8.166 8.541 960,738 +0.03(+0.33%)
Feb 23, 2016 8.447 8.541 8.072 8.513 1,006,707 +0.06(+0.67%)
Feb 22, 2016 8.456 8.644 8.306 8.456 1,550,009 +0.05(+0.56%)
Feb 19, 2016 8.391 8.456 8.053 8.410 747,258 -0.02(-0.22%)
Feb 18, 2016 8.306 8.466 7.814 8.428 1,376,612 +0.19(+2.28%)
Feb 17, 2016 7.799 8.386 7.724 8.241 2,030,492 +0.50(+6.42%)
Feb 16, 2016 8.072 8.119 7.466 7.743 2,139,349 -0.27(-3.40%)
Feb 12, 2016 8.109 8.015 8.015 8.015 1,568,991 -0.13(-1.61%)
Feb 11, 2016 8.625 8.682 8.072 8.147 1,168,053 -0.66(-7.46%)
Feb 10, 2016 8.588 9.245 8.447 8.804 880,296 +0.38(+4.57%)
Feb 09, 2016 8.363 8.616 8.166 8.419 1,159,064 -0.11(-1.32%)
Feb 08, 2016 8.823 8.823 8.119 8.532 1,505,139 -0.50(-5.51%)
Feb 05, 2016 9.132 9.149 8.616 9.029 942,884 -0.12(-1.33%)
Feb 04, 2016 8.776 9.217 8.644 9.151 662,409 +0.38(+4.39%)
Feb 03, 2016 8.945 9.057 8.381 8.766 612,190 -0.14(-1.58%)
Feb 02, 2016 9.254 9.254 8.827 8.907 588,284 -0.42(-4.53%)
Feb 01, 2016 9.038 9.442 9.038 9.329 983,369 +0.26(+2.90%)
Jan 29, 2016 8.607 9.090 8.503 9.067 946,693 +0.52(+6.04%)
Jan 28, 2016 9.386 9.395 8.503 8.550 639,099 -0.58(-6.37%)
Jan 27, 2016 8.916 9.433 8.851 9.132 1,224,439 +0.17(+1.88%)
Jan 26, 2016 8.541 9.010 8.363 8.963 931,926 +0.57(+6.82%)
Jan 25, 2016 9.029 9.113 8.344 8.391 1,216,476 -0.71(-7.84%)
Jan 22, 2016 9.376 9.395 8.700 9.104 1,110,213 -0.07(-0.72%)
Jan 21, 2016 9.414 9.855 9.024 9.170 1,218,764 -0.24(-2.59%)
Jan 20, 2016 8.823 9.442 8.025 9.414 1,655,179 +0.46(+5.14%)
Jan 19, 2016 9.461 9.461 8.823 8.954 1,312,288 -0.38(-4.12%)
Jan 15, 2016 9.311 9.339 9.339 9.339 2,013,713 -0.28(-2.93%)
Jan 14, 2016 8.550 9.864 8.476 9.620 3,884,925 +1.19(+14.14%)
Jan 13, 2016 8.945 9.095 7.931 8.428 3,925,615 -0.52(-5.77%)
Jan 12, 2016 9.564 9.827 8.658 8.945 1,518,689 -0.53(-5.55%)
Jan 11, 2016 9.714 9.714 9.311 9.470 961,347 -0.05(-0.49%)
Jan 08, 2016 9.930 10.01 9.498 9.517 933,231 -0.37(-3.70%)
Jan 07, 2016 10.50 10.64 9.789 9.883 1,636,494 -0.82(-7.63%)
Jan 06, 2016 11.09 11.22 10.67 10.70 1,323,797 -0.48(-4.28%)
Jan 05, 2016 11.11 11.32 11.08 11.18 885,996 +0.08(+0.68%)
Jan 04, 2016 10.97 11.20 10.63 11.10 1,130,705 -0.08(-0.67%)
Dec 31, 2015 11.10 11.18 11.18 11.18 578,542 +0.03(+0.25%)
Dec 30, 2015 11.22 11.36 11.00 11.15 619,709 -0.06(-0.50%)
Dec 29, 2015 11.06 11.38 10.97 11.21 839,306 +0.23(+2.14%)
Dec 28, 2015 11.35 11.38 10.86 10.97 745,757 -0.44(-3.86%)
Dec 24, 2015 11.16 11.41 11.41 11.41 363,853 +0.24(+2.18%)
Dec 23, 2015 11.08 11.17 10.93 11.17 1,600,552 +0.17(+1.54%)
Dec 22, 2015 11.07 11.21 10.94 11.00 1,391,384 -0.05(-0.42%)
Dec 21, 2015 11.07 11.26 10.69 11.05 2,876,292 +0.03(+0.26%)
Dec 18, 2015 11.74 11.90 10.99 11.02 3,389,552 -0.96(-7.99%)
Dec 17, 2015 12.09 12.16 11.87 11.98 1,130,813 -0.09(-0.78%)
Dec 16, 2015 12.07 12.27 11.78 12.07 1,136,247 +0.06(+0.47%)
Dec 15, 2015 11.79 12.10 11.70 12.01 1,068,094 +0.29(+2.48%)
Dec 14, 2015 11.81 11.98 11.55 11.72 1,514,501 -0.06(-0.48%)
Dec 11, 2015 12.00 12.12 11.68 11.78 733,136 -0.38(-3.16%)
Dec 10, 2015 12.08 12.39 12.02 12.16 873,469 +0.09(+0.78%)
Dec 09, 2015 12.01 12.45 11.82 12.07 776,047 -0.01(-0.08%)
Dec 08, 2015 11.95 12.13 11.68 12.08 672,112 +0.00(+0.00%)
Dec 07, 2015 12.23 12.27 11.93 12.08 1,068,129 -0.18(-1.46%)
Dec 04, 2015 12.31 12.42 12.12 12.26 951,138 -0.15(-1.21%)
Dec 03, 2015 12.60 12.81 12.16 12.41 857,428 -0.15(-1.20%)
Dec 02, 2015 12.67 12.80 12.51 12.56 915,168 -0.11(-0.89%)
Dec 01, 2015 12.56 12.78 12.49 12.67 943,569 +0.14(+1.12%)
Nov 30, 2015 12.26 12.63 12.24 12.53 1,012,974 +0.32(+2.61%)
Nov 27, 2015 12.27 12.45 12.14 12.21 427,529 -0.04(-0.31%)
Nov 25, 2015 12.00 12.25 12.25 12.25 729,092 +0.23(+1.95%)
Nov 24, 2015 11.99 12.20 11.88 12.01 772,105 -0.07(-0.54%)
Nov 23, 2015 11.71 12.28 11.55 12.08 1,254,856 +0.33(+2.80%)
Nov 20, 2015 11.03 11.89 11.03 11.75 1,435,107 +0.79(+7.19%)
Nov 19, 2015 11.22 11.30 10.89 10.96 1,193,099 -0.24(-2.18%)
Nov 18, 2015 11.08 11.29 11.08 11.21 1,001,225 +0.15(+1.36%)
Nov 17, 2015 10.97 11.29 10.83 11.06 826,935 +0.12(+1.12%)
Nov 16, 2015 11.03 11.15 10.60 10.93 925,252 -0.11(-1.02%)
Nov 13, 2015 10.52 11.20 10.33 11.05 1,033,819 +0.42(+3.93%)
Nov 12, 2015 11.20 11.31 10.59 10.63 1,275,946 -0.41(-3.70%)
Nov 11, 2015 11.44 11.47 11.00 11.04 1,203,119 -0.40(-3.49%)
Nov 10, 2015 11.85 11.92 11.41 11.44 1,285,807 -0.46(-3.90%)
Nov 09, 2015 12.10 12.53 11.59 11.90 1,820,781 -0.22(-1.84%)
Nov 06, 2015 10.91 12.20 10.80 12.12 4,401,800 +1.14(+10.41%)
Nov 05, 2015 11.82 11.99 10.35 10.98 8,513,203 -2.55(-18.87%)
Nov 04, 2015 13.56 13.72 13.17 13.54 1,788,019 +0.03(+0.21%)
Nov 03, 2015 12.74 13.69 12.70 13.51 1,758,390 +0.72(+5.59%)
Nov 02, 2015 12.47 12.87 12.03 12.79 1,067,006 +0.34(+2.76%)
Oct 30, 2015 12.30 12.81 12.14 12.45 1,794,004 +0.12(+0.98%)
Oct 29, 2015 12.28 12.38 12.07 12.33 1,408,510 -0.04(-0.30%)
Oct 28, 2015 11.99 12.47 11.73 12.37 838,183 +0.46(+3.82%)
Oct 27, 2015 11.93 12.10 11.66 11.91 785,782 -0.06(-0.47%)
Oct 26, 2015 12.18 12.25 11.86 11.97 668,879 -0.25(-2.05%)
Oct 23, 2015 11.91 12.25 11.82 12.22 1,179,759 +0.46(+3.95%)
Oct 22, 2015 12.53 12.54 11.32 11.75 1,733,408 -0.80(-6.37%)
Oct 21, 2015 13.20 13.24 12.42 12.55 751,212 -0.59(-4.46%)
Oct 20, 2015 13.05 13.34 12.96 13.14 583,967 +0.12(+0.93%)
Oct 19, 2015 13.04 13.27 12.91 13.02 750,822 -0.05(-0.36%)
Oct 16, 2015 13.30 13.48 13.01 13.06 1,214,053 -0.17(-1.26%)
Oct 15, 2015 13.08 13.39 12.87 13.23 2,051,668 -0.06(-0.49%)
Oct 14, 2015 13.69 13.72 13.21 13.30 1,149,455 -0.36(-2.65%)
Oct 13, 2015 13.33 13.93 13.24 13.66 2,045,455 +0.29(+2.15%)
Oct 12, 2015 12.92 13.41 12.92 13.37 1,410,426 +0.42(+3.23%)
Oct 09, 2015 12.23 13.05 12.14 12.95 2,362,323 +0.77(+6.33%)
Oct 08, 2015 12.31 12.44 11.78 12.18 2,148,355 -0.23(-1.87%)
Oct 07, 2015 12.98 13.09 12.26 12.41 1,505,487 -0.49(-3.82%)
Oct 06, 2015 13.25 13.43 12.68 12.91 1,644,844 -0.36(-2.73%)
Oct 05, 2015 12.55 13.36 12.55 13.27 2,400,449 +0.87(+7.05%)
Oct 02, 2015 12.49 12.64 11.85 12.39 4,587,150 -0.54(-4.17%)
Oct 01, 2015 14.50 14.63 12.91 12.93 3,063,278 -1.70(-11.62%)
Sep 30, 2015 14.84 15.12 14.50 14.63 1,309,589 -0.06(-0.44%)
Sep 29, 2015 15.23 15.26 14.66 14.70 1,098,448 -0.48(-3.18%)
Sep 28, 2015 16.57 16.57 14.71 15.18 2,300,951 -1.49(-8.92%)
Sep 25, 2015 17.26 17.36 16.52 16.67 571,750 -0.45(-2.61%)
Sep 24, 2015 17.35 17.44 16.84 17.11 534,210 -0.33(-1.86%)
Sep 23, 2015 17.62 17.82 17.41 17.44 404,468 -0.16(-0.90%)
Sep 22, 2015 17.65 17.85 17.32 17.60 569,115 -0.25(-1.41%)
Sep 21, 2015 17.96 18.21 17.80 17.85 485,737 +0.06(+0.31%)
Sep 18, 2015 17.79 18.21 17.72 17.79 602,774 -0.25(-1.39%)
Sep 17, 2015 18.05 18.16 17.87 18.04 875,878 -0.05(-0.26%)
Sep 16, 2015 18.26 18.38 17.98 18.09 477,548 -0.14(-0.76%)
Sep 15, 2015 18.22 18.35 18.02 18.23 334,432 +0.06(+0.31%)
Sep 14, 2015 18.28 18.40 18.10 18.17 428,114 -0.04(-0.20%)
Sep 11, 2015 18.17 18.24 17.97 18.21 435,327 -0.04(-0.20%)
Sep 10, 2015 18.42 18.54 18.15 18.25 471,696 -0.19(-1.01%)
Sep 09, 2015 18.67 18.68 18.29 18.43 659,638 -0.09(-0.50%)
Sep 08, 2015 18.56 18.65 18.29 18.53 975,613 +0.24(+1.32%)
Sep 04, 2015 18.14 18.28 18.28 18.28 553,981 -0.13(-0.71%)
Sep 03, 2015 18.47 18.73 18.29 18.41 664,196 +0.01(+0.05%)
Sep 02, 2015 18.07 18.41 17.85 18.41 776,497 +0.43(+2.38%)
Sep 01, 2015 18.36 18.49 17.91 17.98 836,835 -0.68(-3.64%)
Aug 31, 2015 19.08 19.19 18.61 18.66 856,856 -0.51(-2.67%)
Aug 28, 2015 19.13 19.27 18.98 19.17 564,587 -0.04(-0.19%)
Aug 27, 2015 18.67 19.24 18.61 19.20 757,150 +0.69(+3.71%)
Aug 26, 2015 18.68 18.68 18.01 18.52 941,931 +0.22(+1.22%)
Aug 25, 2015 19.18 19.18 18.28 18.29 642,641 -0.45(-2.38%)
Aug 24, 2015 18.61 19.54 18.18 18.74 1,049,279 -0.82(-4.18%)
Aug 21, 2015 19.17 19.98 18.98 19.56 1,168,297 +0.07(+0.33%)
Aug 20, 2015 19.81 19.87 19.46 19.49 943,718 -0.49(-2.46%)
Aug 19, 2015 20.40 20.40 19.79 19.98 988,045 -0.57(-2.76%)
Aug 18, 2015 20.64 20.71 20.49 20.55 563,821 -0.15(-0.72%)
Aug 17, 2015 20.59 20.84 20.40 20.70 694,002 -0.02(-0.09%)
Aug 14, 2015 20.54 20.76 20.42 20.72 683,039 +0.16(+0.76%)
Aug 13, 2015 20.73 20.83 20.50 20.56 828,426 -0.15(-0.71%)
Aug 12, 2015 20.74 20.86 20.24 20.71 1,133,273 -0.12(-0.58%)
Aug 11, 2015 21.11 21.25 20.57 20.83 2,093,126 -0.36(-1.70%)
Aug 10, 2015 21.22 21.50 21.13 21.19 1,250,493 +0.03(+0.13%)
Aug 07, 2015 20.62 21.26 20.61 21.16 1,839,295 +0.46(+2.23%)
Aug 06, 2015 20.70 21.59 20.41 20.70 2,861,757 +1.25(+6.41%)
Aug 05, 2015 19.63 19.96 19.33 19.45 1,118,033 -0.12(-0.61%)
Aug 04, 2015 19.28 19.71 19.28 19.57 1,059,847 +0.33(+1.73%)
Aug 03, 2015 19.10 19.24 18.98 19.24 889,128 +0.18(+0.92%)
Jul 31, 2015 18.82 19.17 18.76 19.06 874,611 +0.30(+1.63%)
Jul 30, 2015 18.64 18.83 18.52 18.76 636,418 +0.02(+0.10%)
Jul 29, 2015 18.70 18.80 18.48 18.74 539,288 +0.05(+0.25%)
Jul 28, 2015 18.56 18.72 18.16 18.69 781,932 +0.21(+1.15%)
Jul 27, 2015 18.69 18.73 18.23 18.48 1,023,205 -0.31(-1.67%)
Jul 24, 2015 19.04 19.13 18.69 18.80 938,062 -0.28(-1.45%)
Jul 23, 2015 19.09 19.31 19.00 19.07 555,870 -0.02(-0.10%)
Jul 22, 2015 18.92 19.16 18.88 19.09 336,214 +0.08(+0.44%)
Jul 21, 2015 19.16 19.31 18.88 19.01 518,479 -0.18(-0.96%)
Jul 20, 2015 19.12 19.35 19.11 19.19 699,679 +0.07(+0.39%)
Jul 17, 2015 19.29 19.49 19.02 19.12 559,026 -0.14(-0.72%)
Jul 16, 2015 19.18 19.33 19.06 19.26 594,167 +0.08(+0.43%)
Jul 15, 2015 19.44 19.49 19.13 19.18 687,274 -0.29(-1.47%)
Jul 14, 2015 19.24 19.57 19.18 19.46 617,556 +0.17(+0.86%)
Jul 13, 2015 19.18 19.35 19.06 19.30 560,303 +0.30(+1.56%)
Jul 10, 2015 18.79 19.07 18.64 19.00 808,273 +0.43(+2.29%)
Jul 09, 2015 18.44 18.67 17.93 18.57 1,657,320 +0.37(+2.03%)
Jul 08, 2015 18.38 18.57 18.01 18.21 1,263,795 -0.38(-2.04%)
Jul 07, 2015 18.47 18.67 17.82 18.58 1,039,061 +0.18(+0.95%)
Jul 06, 2015 18.21 18.49 18.14 18.41 760,145 +0.06(+0.30%)
Jul 02, 2015 18.55 18.35 18.35 18.35 710,406 -0.14(-0.75%)
Jul 01, 2015 18.95 19.07 18.40 18.49 1,085,904 -0.26(-1.38%)
Jun 30, 2015 19.20 19.42 18.71 18.75 880,374 -0.25(-1.31%)
Jun 29, 2015 19.41 19.62 18.97 19.00 733,800 -0.56(-2.88%)
Jun 26, 2015 19.77 19.79 19.33 19.56 998,106 -0.17(-0.84%)
Jun 25, 2015 19.67 20.08 19.46 19.73 942,748 +0.15(+0.75%)
Jun 24, 2015 20.16 20.16 19.55 19.58 851,584 -0.64(-3.15%)
Jun 23, 2015 20.76 20.80 20.05 20.22 1,128,303 -0.50(-2.41%)
Jun 22, 2015 20.85 20.85 20.53 20.72 556,708 -0.03(-0.13%)
Jun 19, 2015 20.64 20.84 20.63 20.75 1,169,707 +0.14(+0.67%)
Jun 18, 2015 19.99 20.64 19.95 20.61 857,579 +0.69(+3.48%)
Jun 17, 2015 20.08 20.16 19.87 19.91 289,190 -0.12(-0.60%)
Jun 16, 2015 19.93 20.14 19.79 20.03 370,128 +0.11(+0.56%)
Jun 15, 2015 19.80 20.01 19.64 19.92 423,154 -0.06(-0.28%)
Jun 12, 2015 20.24 20.38 19.85 19.98 427,774 -0.36(-1.77%)
Jun 11, 2015 20.35 20.52 20.28 20.34 298,927 +0.05(+0.23%)
Jun 10, 2015 20.03 20.35 20.03 20.29 726,118 +0.37(+1.86%)
Jun 09, 2015 19.83 20.01 19.68 19.92 470,650 +0.11(+0.56%)
Jun 08, 2015 19.87 20.07 19.77 19.81 531,259 -0.04(-0.19%)
Jun 05, 2015 19.96 20.05 19.74 19.85 1,072,647 -0.05(-0.23%)
Jun 04, 2015 20.40 20.44 19.86 19.90 968,712 -0.67(-3.24%)
Jun 03, 2015 20.73 20.93 20.50 20.56 508,612 -0.12(-0.58%)
Jun 02, 2015 20.79 20.89 20.65 20.68 361,076 -0.17(-0.80%)
Jun 01, 2015 21.23 21.29 20.80 20.85 488,057 -0.32(-1.53%)
May 29, 2015 21.07 21.32 20.67 21.17 1,515,550 +0.10(+0.48%)
May 28, 2015 20.88 21.14 20.77 21.07 968,851 +0.13(+0.62%)
May 27, 2015 20.99 21.24 20.81 20.94 572,303 +0.02(+0.09%)
May 26, 2015 21.14 21.25 20.87 20.92 512,992 -0.26(-1.22%)
May 22, 2015 21.28 21.18 21.18 21.18 621,023 -0.08(-0.39%)
May 21, 2015 21.47 21.74 21.21 21.26 505,892 -0.16(-0.73%)
May 20, 2015 21.18 21.50 20.98 21.42 1,010,533 +0.32(+1.53%)
May 19, 2015 21.21 21.31 20.83 21.10 1,108,294 -0.16(-0.74%)
May 18, 2015 20.96 21.33 20.81 21.25 654,481 +0.33(+1.59%)
May 15, 2015 20.62 20.98 20.40 20.92 627,177 +0.28(+1.34%)
May 14, 2015 20.90 20.95 20.55 20.65 708,455 -0.15(-0.71%)
May 13, 2015 21.20 21.35 20.72 20.79 918,504 -0.41(-1.95%)
May 12, 2015 21.56 21.64 21.18 21.21 572,789 -0.41(-1.91%)
May 11, 2015 21.01 21.80 21.01 21.62 860,061 +0.57(+2.71%)
May 08, 2015 21.46 21.46 20.76 21.05 1,619,403 -0.20(-0.95%)
May 07, 2015 21.69 22.12 20.66 21.25 3,306,986 -0.06(-0.26%)
May 06, 2015 21.64 21.64 21.10 21.31 894,562 -0.20(-0.94%)
May 05, 2015 22.29 22.38 21.46 21.51 669,743 -0.88(-3.94%)
May 04, 2015 22.34 22.59 22.25 22.39 583,291 +0.17(+0.74%)
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.