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 30, 2015 21.57 21.66 21.07 21.10 589,084 -0.63(-2.88%)
Apr 29, 2015 22.05 22.06 21.55 21.72 441,355 -0.40(-1.83%)
Apr 28, 2015 21.90 22.19 21.40 22.13 676,935 +0.28(+1.26%)
Apr 27, 2015 22.45 22.67 21.79 21.85 612,809 -0.60(-2.66%)
Apr 24, 2015 22.46 22.62 22.28 22.45 1,259,569 +0.02(+0.08%)
Apr 23, 2015 22.15 22.61 22.14 22.43 486,327 +0.20(+0.91%)
Apr 22, 2015 22.00 22.33 21.74 22.23 464,570 +0.24(+1.09%)
Apr 21, 2015 21.88 22.10 21.69 21.99 1,055,419 +0.15(+0.67%)
Apr 20, 2015 21.74 22.01 21.45 21.84 784,484 +0.07(+0.34%)
Apr 17, 2015 21.72 21.92 21.50 21.77 620,022 -0.11(-0.50%)
Apr 16, 2015 22.26 22.31 21.81 21.88 901,037 -0.35(-1.57%)
Apr 15, 2015 22.34 22.60 22.21 22.23 782,796 +0.06(+0.29%)
Apr 14, 2015 22.14 22.26 21.94 22.16 589,956 +0.02(+0.08%)
Apr 13, 2015 22.04 22.24 21.93 22.14 529,796 +0.14(+0.63%)
Apr 10, 2015 22.27 22.29 21.94 22.01 392,623 -0.17(-0.75%)
Apr 09, 2015 22.18 22.29 21.90 22.17 375,578 -0.01(-0.04%)
Apr 08, 2015 22.10 22.31 21.95 22.18 571,026 +0.06(+0.29%)
Apr 07, 2015 22.37 22.50 22.10 22.12 484,436 -0.29(-1.27%)
Apr 06, 2015 22.25 22.51 22.14 22.40 709,977 +0.15(+0.66%)
Apr 02, 2015 22.03 22.25 22.25 22.25 754,856 +0.24(+1.09%)
Apr 01, 2015 21.83 22.14 21.49 22.02 1,074,592 +0.15(+0.67%)
Mar 31, 2015 21.87 22.31 21.74 21.87 1,033,024 -0.16(-0.71%)
Mar 30, 2015 22.40 22.51 21.93 22.03 1,503,788 -0.34(-1.52%)
Mar 27, 2015 21.60 22.66 21.44 22.37 2,014,569 +0.87(+4.06%)
Mar 26, 2015 21.08 21.64 20.83 21.49 938,412 +0.40(+1.87%)
Mar 25, 2015 21.62 21.92 21.08 21.10 835,925 -0.55(-2.55%)
Mar 24, 2015 21.55 21.80 21.52 21.65 692,070 +0.06(+0.26%)
Mar 23, 2015 21.49 21.84 21.35 21.59 1,207,848 +0.25(+1.16%)
Mar 20, 2015 21.86 22.11 21.18 21.34 2,182,849 -0.41(-1.90%)
Mar 19, 2015 20.84 21.83 20.70 21.76 2,385,145 +0.88(+4.23%)
Mar 18, 2015 20.53 21.08 20.53 20.88 2,851,638 +0.28(+1.34%)
Mar 17, 2015 19.84 20.61 19.70 20.60 1,550,726 +0.74(+3.75%)
Mar 16, 2015 19.74 20.12 19.59 19.86 921,969 +0.20(+1.03%)
Mar 13, 2015 19.76 20.04 19.33 19.65 843,880 -0.19(-0.97%)
Mar 12, 2015 19.56 20.16 19.44 19.85 2,033,039 +0.33(+1.70%)
Mar 11, 2015 19.22 19.78 18.98 19.52 1,577,257 +0.35(+1.82%)
Mar 10, 2015 19.32 19.39 18.92 19.17 1,584,742 -0.33(-1.70%)
Mar 09, 2015 19.79 20.04 19.42 19.50 1,206,509 -0.32(-1.62%)
Mar 06, 2015 20.12 20.20 19.67 19.82 1,325,470 -0.08(-0.41%)
Mar 05, 2015 20.18 20.42 19.70 19.90 1,678,201 -0.28(-1.40%)
Mar 04, 2015 20.06 20.38 20.19 20.18 1,521,784 -0.01(-0.05%)
Mar 03, 2015 19.89 20.26 19.67 20.19 2,165,634 +0.14(+0.68%)
Mar 02, 2015 19.43 20.44 19.26 20.06 3,258,906 +0.66(+3.39%)
Feb 27, 2015 17.96 19.60 17.39 19.40 6,188,952 +2.15(+12.45%)
Feb 26, 2015 17.09 17.39 16.91 17.25 1,767,104 +0.13(+0.75%)
Feb 25, 2015 16.99 17.19 16.83 17.12 1,509,460 +0.13(+0.75%)
Feb 24, 2015 17.46 17.46 16.73 16.99 1,959,256 -0.48(-2.72%)
Feb 23, 2015 17.27 17.70 17.19 17.47 1,570,460 +0.14(+0.79%)
Feb 20, 2015 17.20 17.38 16.91 17.33 1,733,443 +0.12(+0.69%)
Feb 19, 2015 17.42 17.53 17.20 17.21 1,221,709 -0.21(-1.21%)
Feb 18, 2015 17.96 17.96 17.23 17.42 2,929,576 -0.80(-4.37%)
Feb 17, 2015 18.01 18.28 17.96 18.22 1,281,055 +0.23(+1.27%)
Feb 13, 2015 18.28 17.99 17.99 17.99 788,046 -0.35(-1.89%)
Feb 12, 2015 18.51 18.59 18.09 18.34 852,596 -0.11(-0.59%)
Feb 11, 2015 18.14 18.64 17.96 18.45 846,894 +0.24(+1.31%)
Feb 10, 2015 18.56 18.62 17.92 18.21 777,718 -0.25(-1.34%)
Feb 09, 2015 18.49 18.99 18.24 18.46 1,791,161 -0.04(-0.20%)
Feb 06, 2015 17.70 18.54 17.49 18.49 1,559,414 +0.80(+4.55%)
Feb 05, 2015 18.05 18.19 17.55 17.69 1,296,027 -0.28(-1.58%)
Feb 04, 2015 17.30 18.00 16.73 17.97 2,268,663 +0.67(+3.86%)
Feb 03, 2015 16.76 17.46 16.66 17.30 1,429,998 +0.65(+3.90%)
Feb 02, 2015 16.92 17.02 16.48 16.66 1,987,974 -0.22(-1.30%)
Jan 30, 2015 17.39 17.47 16.87 16.88 942,741 -0.66(-3.75%)
Jan 29, 2015 17.83 17.83 17.02 17.53 1,066,097 -0.26(-1.44%)
Jan 28, 2015 17.84 18.02 17.65 17.79 667,570 -0.06(-0.36%)
Jan 27, 2015 17.86 18.05 17.62 17.85 535,011 -0.22(-1.21%)
Jan 26, 2015 17.56 18.10 17.48 18.07 975,793 +0.54(+3.08%)
Jan 23, 2015 17.92 17.93 17.12 17.53 1,939,245 -0.46(-2.54%)
Jan 22, 2015 17.69 18.00 17.30 17.99 1,363,276 +0.38(+2.18%)
Jan 21, 2015 16.85 17.74 16.85 17.61 1,747,284 +0.68(+4.00%)
Jan 20, 2015 16.96 16.99 16.65 16.93 919,592 -0.04(-0.22%)
Jan 16, 2015 16.59 16.99 16.51 16.97 1,025,497 +0.30(+1.81%)
Jan 15, 2015 17.10 17.14 16.64 16.67 845,193 -0.31(-1.83%)
Jan 14, 2015 16.69 17.11 16.37 16.98 1,143,787 +0.09(+0.54%)
Jan 13, 2015 17.17 17.43 16.56 16.88 1,071,816 -0.15(-0.86%)
Jan 12, 2015 17.01 17.19 16.69 17.03 886,634 +0.07(+0.43%)
Jan 09, 2015 17.06 17.48 16.95 16.96 1,027,071 -0.04(-0.22%)
Jan 08, 2015 16.43 17.14 16.38 16.99 2,080,412 +0.69(+4.26%)
Jan 07, 2015 15.69 16.64 15.60 16.30 2,019,837 +0.65(+4.15%)
Jan 06, 2015 15.88 16.03 15.49 15.65 1,749,050 -0.23(-1.44%)
Jan 05, 2015 16.17 16.21 15.63 15.88 2,203,242 -0.37(-2.25%)
Jan 02, 2015 16.77 16.77 15.84 16.24 1,050,006 -0.37(-2.26%)
Dec 31, 2014 16.83 16.62 16.62 16.62 501,991 -0.22(-1.30%)
Dec 30, 2014 16.69 16.96 16.50 16.84 606,984 +0.13(+0.77%)
Dec 29, 2014 16.93 16.99 16.54 16.71 570,712 -0.26(-1.51%)
Dec 26, 2014 16.73 17.06 16.64 16.97 610,742 +0.32(+1.92%)
Dec 24, 2014 16.54 16.65 16.65 16.65 764,199 +0.10(+0.61%)
Dec 23, 2014 16.88 16.93 16.43 16.55 623,706 -0.26(-1.52%)
Dec 22, 2014 16.46 16.94 16.45 16.80 570,049 +0.31(+1.88%)
Dec 19, 2014 16.99 17.02 16.43 16.49 2,527,109 -0.54(-3.17%)
Dec 18, 2014 16.97 17.23 16.82 17.03 896,373 +0.27(+1.58%)
Dec 17, 2014 16.54 16.90 16.43 16.77 956,041 +0.29(+1.78%)
Dec 16, 2014 16.65 16.88 16.42 16.47 1,137,583 -0.19(-1.15%)
Dec 15, 2014 17.03 17.24 16.63 16.67 1,094,400 -0.35(-2.04%)
Dec 12, 2014 16.31 17.20 16.31 17.01 1,507,307 +0.49(+2.99%)
Dec 11, 2014 16.52 17.14 16.49 16.52 2,896,217 +0.04(+0.22%)
Dec 10, 2014 17.30 17.30 16.20 16.48 3,545,455 -0.85(-4.91%)
Dec 09, 2014 17.00 17.33 16.72 17.33 1,031,249 +0.13(+0.74%)
Dec 08, 2014 17.39 17.72 17.14 17.20 1,274,398 -0.25(-1.41%)
Dec 05, 2014 17.41 17.56 17.37 17.45 1,685,369 +0.08(+0.47%)
Dec 04, 2014 17.54 17.82 17.15 17.37 1,744,450 -0.14(-0.78%)
Dec 03, 2014 17.55 17.85 17.41 17.51 2,351,269 -0.01(-0.05%)
Dec 02, 2014 17.98 18.07 17.43 17.52 1,201,950 -0.48(-2.69%)
Dec 01, 2014 18.16 18.17 17.87 18.00 1,276,621 -0.18(-1.01%)
Nov 28, 2014 18.16 18.27 18.02 18.18 542,222 -0.01(-0.05%)
Nov 26, 2014 18.31 18.19 18.19 18.19 1,362,673 -0.08(-0.45%)
Nov 25, 2014 18.64 18.70 18.13 18.27 1,833,545 -0.37(-2.01%)
Nov 24, 2014 18.94 19.08 18.35 18.65 1,327,643 -0.24(-1.26%)
Nov 21, 2014 19.10 19.19 18.67 18.89 1,881,785 -0.13(-0.67%)
Nov 20, 2014 18.05 19.01 18.05 19.01 12,658,227 +0.95(+5.26%)
Nov 19, 2014 18.33 19.08 18.05 18.06 4,153,514 -0.22(-1.20%)
Nov 18, 2014 17.82 18.31 17.66 18.28 977,340 +0.55(+3.09%)
Nov 17, 2014 17.79 17.87 17.33 17.73 1,230,859 -0.48(-2.61%)
Nov 14, 2014 18.54 18.54 18.17 18.21 347,396 -0.29(-1.58%)
Nov 13, 2014 18.84 19.00 18.38 18.50 522,058 -0.38(-2.02%)
Nov 12, 2014 18.58 18.90 18.50 18.88 481,594 +0.26(+1.42%)
Nov 11, 2014 19.03 19.04 18.48 18.62 599,808 -0.44(-2.29%)
Nov 10, 2014 18.82 19.11 18.68 19.06 399,678 +0.26(+1.40%)
Nov 07, 2014 19.15 19.32 18.69 18.79 1,042,006 -0.35(-1.85%)
Nov 06, 2014 18.48 19.24 18.48 19.15 582,804 -0.09(-0.47%)
Nov 05, 2014 19.08 19.42 18.91 19.24 476,086 +0.18(+0.95%)
Nov 04, 2014 19.49 19.49 18.70 19.06 470,412 -0.44(-2.24%)
Nov 03, 2014 19.67 20.10 19.33 19.49 650,205 -0.27(-1.38%)
Oct 31, 2014 19.59 20.06 19.38 19.77 1,220,474 +0.46(+2.40%)
Oct 30, 2014 19.27 19.58 19.14 19.30 633,223 +0.02(+0.09%)
Oct 29, 2014 19.19 19.33 19.08 19.28 621,431 +0.15(+0.76%)
Oct 28, 2014 18.51 19.21 18.33 19.14 646,628 +0.70(+3.79%)
Oct 27, 2014 18.63 18.71 18.71 18.44 465,692 -0.27(-1.46%)
Oct 24, 2014 18.74 18.84 18.60 18.71 432,353 -0.06(-0.34%)
Oct 23, 2014 18.94 19.04 18.71 18.78 426,844 +0.05(+0.24%)
Oct 22, 2014 18.41 19.06 18.38 18.73 1,012,282 +0.31(+1.68%)
Oct 21, 2014 18.48 18.62 18.30 18.42 1,011,974 +0.00(+0.00%)
Oct 20, 2014 18.33 18.33 18.14 18.42 583,425 +0.06(+0.35%)
Oct 17, 2014 18.88 18.97 18.16 18.36 1,359,198 -0.37(-1.99%)
Oct 16, 2014 18.35 18.88 18.31 18.73 847,815 +0.14(+0.73%)
Oct 15, 2014 18.30 18.63 17.58 18.59 807,398 +0.17(+0.94%)
Oct 14, 2014 18.67 18.99 18.28 18.42 1,287,647 -0.19(-1.03%)
Oct 13, 2014 19.12 19.48 18.58 18.61 2,063,757 -0.46(-2.43%)
Oct 10, 2014 18.95 19.45 18.92 19.08 2,891,115 +0.22(+1.16%)
Oct 09, 2014 17.94 19.77 18.23 18.86 7,550,016 +0.92(+5.12%)
Oct 08, 2014 18.15 18.15 17.44 17.94 406,699 -0.20(-1.10%)
Oct 07, 2014 18.08 18.41 17.98 18.14 545,216 -0.01(-0.05%)
Oct 06, 2014 18.29 18.46 18.05 18.15 654,875 -0.06(-0.35%)
Oct 03, 2014 17.90 18.27 17.86 18.21 435,128 +0.46(+2.61%)
Oct 02, 2014 17.55 17.87 17.46 17.75 1,110,416 +0.20(+1.14%)
Oct 01, 2014 17.60 17.84 17.40 17.55 1,021,243 -0.08(-0.46%)
Sep 30, 2014 17.93 17.98 17.54 17.63 1,375,525 -0.25(-1.42%)
Sep 29, 2014 17.83 18.06 17.58 17.88 834,588 -0.11(-0.61%)
Sep 26, 2014 17.72 18.19 17.67 17.99 839,422 +0.26(+1.49%)
Sep 25, 2014 17.90 17.90 17.65 17.73 1,135,499 -0.19(-1.07%)
Sep 24, 2014 17.08 18.01 17.08 17.92 1,259,242 +0.79(+4.62%)
Sep 23, 2014 17.31 17.47 17.10 17.13 957,450 -0.25(-1.46%)
Sep 22, 2014 17.54 17.60 17.36 17.38 989,745 -0.21(-1.19%)
Sep 19, 2014 17.73 17.78 17.49 17.59 859,829 -0.11(-0.62%)
Sep 18, 2014 17.78 17.93 17.49 17.70 570,486 -0.03(-0.15%)
Sep 17, 2014 18.24 18.44 17.71 17.73 1,478,336 -0.55(-2.98%)
Sep 16, 2014 18.09 18.28 18.03 18.28 657,548 +0.12(+0.65%)
Sep 15, 2014 18.71 18.71 18.14 18.16 601,722 -0.51(-2.73%)
Sep 12, 2014 18.79 18.89 18.36 18.67 791,565 -0.15(-0.82%)
Sep 11, 2014 18.57 18.85 18.30 18.82 697,589 +0.21(+1.12%)
Sep 10, 2014 18.19 18.65 18.13 18.61 785,690 +0.40(+2.20%)
Sep 09, 2014 18.38 18.69 18.17 18.21 466,087 -0.25(-1.33%)
Sep 08, 2014 18.72 18.93 18.39 18.46 479,013 -0.27(-1.46%)
Sep 05, 2014 18.28 18.96 18.28 18.73 594,079 +0.43(+2.33%)
Sep 04, 2014 18.82 18.82 18.18 18.30 807,404 -0.55(-2.89%)
Sep 03, 2014 18.82 19.08 18.74 18.85 550,276 +0.04(+0.19%)
Sep 02, 2014 18.81 18.87 18.36 18.81 514,114 +0.05(+0.24%)
Aug 29, 2014 18.58 18.77 18.77 18.77 410,114 +0.15(+0.83%)
Aug 28, 2014 18.69 18.85 18.52 18.61 480,935 -0.13(-0.68%)
Aug 27, 2014 18.88 18.93 18.60 18.74 721,472 -0.15(-0.82%)
Aug 26, 2014 19.04 19.17 18.86 18.89 664,973 -0.17(-0.91%)
Aug 25, 2014 19.66 19.67 18.84 19.07 797,578 -0.52(-2.65%)
Aug 22, 2014 19.67 19.80 19.50 19.58 796,087 -0.14(-0.69%)
Aug 21, 2014 19.25 19.81 19.25 19.72 857,168 +0.38(+1.97%)
Aug 20, 2014 19.20 19.54 18.92 19.34 1,039,596 -0.01(-0.05%)
Aug 19, 2014 18.47 19.41 18.47 19.35 1,126,640 +1.01(+5.50%)
Aug 18, 2014 18.48 18.54 18.24 18.34 823,809 -0.10(-0.54%)
Aug 15, 2014 18.11 18.57 17.98 18.44 1,244,743 +0.43(+2.41%)
Aug 14, 2014 17.63 18.01 17.57 18.01 657,450 +0.43(+2.47%)
Aug 13, 2014 17.56 17.80 17.35 17.57 912,558 +0.04(+0.21%)
Aug 12, 2014 17.73 17.98 17.42 17.54 1,193,082 -0.17(-0.97%)
Aug 11, 2014 18.04 18.04 17.53 17.71 1,243,300 -0.30(-1.66%)
Aug 08, 2014 19.65 19.65 18.00 18.01 2,647,839 -1.73(-8.75%)
Aug 07, 2014 21.55 21.55 19.58 19.73 1,850,201 -1.80(-8.35%)
Aug 06, 2014 21.59 21.76 21.30 21.53 673,022 -0.14(-0.67%)
Aug 05, 2014 21.97 22.23 21.59 21.67 468,971 -0.33(-1.48%)
Aug 04, 2014 21.83 22.08 21.57 22.00 486,318 +0.22(+1.00%)
Aug 01, 2014 21.63 21.81 21.29 21.78 585,809 +0.19(+0.88%)
Jul 31, 2014 21.63 21.87 21.44 21.59 1,106,703 -0.32(-1.44%)
Jul 30, 2014 22.12 22.21 21.67 21.91 842,367 -0.06(-0.29%)
Jul 29, 2014 22.00 22.41 21.94 21.97 571,392 +0.06(+0.29%)
Jul 28, 2014 21.77 22.03 21.63 21.91 344,515 +0.06(+0.29%)
Jul 25, 2014 21.61 21.87 21.56 21.84 625,098 -0.02(-0.08%)
Jul 24, 2014 21.96 22.11 21.81 21.86 268,164 -0.03(-0.12%)
Jul 23, 2014 22.11 22.11 21.72 21.89 396,432 -0.22(-0.98%)
Jul 22, 2014 21.98 22.26 21.79 22.11 822,678 +0.25(+1.16%)
Jul 21, 2014 21.47 21.97 21.21 21.85 923,754 +0.38(+1.77%)
Jul 18, 2014 22.03 22.29 21.44 21.47 1,214,550 -0.59(-2.66%)
Jul 17, 2014 22.29 22.50 22.02 22.06 358,309 -0.32(-1.41%)
Jul 16, 2014 22.13 22.53 22.10 22.38 422,521 +0.44(+2.02%)
Jul 15, 2014 22.31 22.48 21.89 21.94 317,355 -0.42(-1.86%)
Jul 14, 2014 22.13 22.44 21.95 22.35 473,716 +0.33(+1.48%)
Jul 11, 2014 21.76 22.13 21.63 22.03 463,585 +0.26(+1.20%)
Jul 10, 2014 21.46 21.92 21.27 21.76 992,565 -0.02(-0.08%)
Jul 09, 2014 21.35 21.97 21.32 21.78 1,323,763 +0.44(+2.07%)
Jul 08, 2014 21.14 21.44 21.09 21.34 890,194 +0.14(+0.68%)
Jul 07, 2014 21.19 21.45 21.01 21.19 581,305 +0.00(+0.00%)
Jul 03, 2014 21.23 21.19 21.19 21.19 265,544 +0.02(+0.09%)
Jul 02, 2014 20.63 21.20 20.60 21.18 586,128 +0.51(+2.45%)
Jul 01, 2014 20.81 21.07 20.58 20.67 805,239 -0.20(-0.95%)
Jun 30, 2014 21.04 21.06 20.55 20.87 1,184,872 -0.26(-1.24%)
Jun 27, 2014 20.88 21.13 20.78 21.13 2,225,393 +0.26(+1.26%)
Jun 26, 2014 21.09 21.09 20.67 20.87 809,941 -0.15(-0.73%)
Jun 25, 2014 20.78 21.18 20.78 21.02 772,133 +0.20(+0.95%)
Jun 24, 2014 21.18 21.40 20.77 20.82 1,058,486 -0.30(-1.41%)
Jun 23, 2014 20.96 21.46 20.92 21.12 1,231,167 +0.20(+0.95%)
Jun 20, 2014 21.31 21.32 20.76 20.92 7,910,550 -1.09(-4.96%)
Jun 19, 2014 22.35 22.55 21.82 22.02 1,045,641 -0.40(-1.77%)
Jun 18, 2014 22.61 22.63 21.99 22.41 286,970 -0.14(-0.60%)
Jun 17, 2014 22.36 22.86 21.79 22.55 775,272 -0.70(-3.03%)
Jun 16, 2014 23.05 23.28 22.65 23.25 253,480 +0.22(+0.94%)
Jun 13, 2014 23.17 23.30 22.97 23.04 233,560 -0.07(-0.31%)
Jun 12, 2014 23.42 23.42 22.96 23.11 190,083 -0.32(-1.35%)
Jun 11, 2014 23.84 23.97 23.33 23.43 221,243 -0.60(-2.48%)
Jun 10, 2014 24.00 24.02 23.67 24.02 210,201 +0.30(+1.26%)
Jun 06, 2014 23.44 24.04 23.44 23.72 277,708 +0.32(+1.35%)
Jun 05, 2014 22.92 23.49 22.74 23.41 263,402 +0.46(+2.01%)
Jun 04, 2014 22.57 22.98 22.36 22.95 237,455 +0.34(+1.52%)
Jun 03, 2014 22.31 22.80 22.05 22.60 303,002 +0.22(+0.97%)
Jun 02, 2014 22.42 22.61 22.07 22.39 294,803 -0.04(-0.16%)
May 30, 2014 23.04 23.06 22.40 22.42 515,519 -0.69(-2.97%)
May 29, 2014 22.22 23.28 22.11 23.11 786,347 +0.92(+4.15%)
May 28, 2014 22.18 22.25 21.95 22.19 360,418 +0.03(+0.12%)
May 27, 2014 22.17 22.42 21.98 22.16 359,862 -0.01(-0.04%)
May 23, 2014 21.94 22.17 22.17 22.17 287,128 +0.16(+0.74%)
May 22, 2014 21.84 22.04 21.74 22.01 276,303 +0.18(+0.83%)
May 21, 2014 22.07 22.29 21.68 21.83 611,285 -0.34(-1.55%)
May 20, 2014 22.20 22.32 21.69 22.17 661,970 -0.14(-0.61%)
May 19, 2014 22.10 22.32 21.82 22.31 625,484 +0.10(+0.45%)
May 16, 2014 21.91 22.24 21.37 22.21 1,212,867 +0.34(+1.56%)
May 15, 2014 19.72 21.91 19.72 21.86 1,972,212 +2.16(+10.95%)
May 14, 2014 20.29 20.29 19.70 19.71 440,338 -0.58(-2.88%)
May 13, 2014 20.38 20.49 20.23 20.29 399,481 -0.13(-0.66%)
May 12, 2014 20.03 20.68 20.03 20.43 578,130 +0.53(+2.67%)
May 09, 2014 19.67 19.99 19.55 19.90 581,619 +0.23(+1.19%)
May 08, 2014 20.56 20.79 19.63 19.66 964,402 -1.74(-8.15%)
May 07, 2014 21.21 21.49 20.79 21.41 814,397 +0.17(+0.80%)
May 06, 2014 21.88 21.88 21.22 21.24 541,340 -0.64(-2.92%)
May 05, 2014 22.00 22.08 21.65 21.87 435,783 -0.27(-1.22%)
May 02, 2014 22.37 22.65 21.93 22.14 502,528 -0.15(-0.69%)
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.