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 (%)
Oct 31, 2007 18.08 18.69 17.78 18.69 450,160 +0.56(+3.11%)
Oct 30, 2007 18.10 18.47 17.96 18.12 197,221 +0.04(+0.24%)
Oct 29, 2007 18.06 18.25 17.87 18.08 391,033 +0.11(+0.59%)
Oct 26, 2007 18.00 18.13 17.51 17.97 701,587 +0.85(+4.99%)
Oct 25, 2007 17.11 17.18 16.85 17.12 253,830 +0.03(+0.15%)
Oct 24, 2007 17.01 17.36 16.80 17.09 336,129 -0.05(-0.31%)
Oct 23, 2007 17.01 17.24 16.85 17.15 434,683 +0.18(+1.04%)
Oct 22, 2007 16.49 17.28 16.49 16.97 407,288 +0.32(+1.90%)
Oct 19, 2007 16.31 16.93 16.25 16.65 618,606 +0.40(+2.49%)
Oct 18, 2007 15.66 16.44 15.62 16.25 447,301 +0.61(+3.88%)
Oct 17, 2007 15.45 15.64 15.26 15.64 265,880 +0.32(+2.07%)
Oct 16, 2007 15.36 15.46 15.31 15.32 220,183 -0.10(-0.63%)
Oct 15, 2007 15.53 15.53 15.40 15.42 343,859 -0.14(-0.90%)
Oct 12, 2007 15.48 15.63 15.40 15.56 165,848 +0.08(+0.51%)
Oct 11, 2007 15.91 15.91 15.35 15.48 377,165 -0.31(-1.95%)
Oct 10, 2007 15.87 15.94 15.71 15.79 169,485 -0.10(-0.61%)
Oct 09, 2007 15.84 15.97 15.78 15.89 203,587 +0.07(+0.44%)
Oct 08, 2007 15.91 17.02 15.75 15.82 298,845 -0.14(-0.88%)
Oct 05, 2007 15.84 16.00 15.70 15.96 273,496 +0.27(+1.74%)
Oct 04, 2007 15.61 15.79 15.54 15.69 204,838 +0.18(+1.13%)
Oct 03, 2007 15.66 15.72 15.36 15.51 258,605 -0.26(-1.62%)
Oct 02, 2007 15.76 15.99 15.72 15.76 248,829 +0.05(+0.34%)
Oct 01, 2007 15.71 15.88 15.69 15.71 242,577 -0.04(-0.28%)
Sep 28, 2007 16.27 16.32 15.76 15.76 281,112 -0.48(-2.98%)
Sep 27, 2007 17.05 17.05 16.17 16.24 686,696 +0.52(+3.30%)
Sep 26, 2007 15.45 16.28 15.45 15.72 408,425 +0.30(+1.94%)
Sep 25, 2007 16.19 16.19 15.26 15.42 530,850 -0.85(-5.24%)
Sep 24, 2007 16.76 16.83 16.24 16.27 180,512 -0.50(-2.99%)
Sep 21, 2007 16.79 16.88 16.55 16.78 464,011 +0.15(+0.90%)
Sep 20, 2007 16.64 16.89 16.49 16.63 231,323 -0.06(-0.37%)
Sep 19, 2007 16.67 16.84 16.57 16.69 348,861 +0.20(+1.23%)
Sep 18, 2007 16.24 16.49 15.87 16.49 385,350 +0.33(+2.07%)
Sep 17, 2007 16.23 16.31 16.08 16.15 470,604 -0.10(-0.60%)
Sep 14, 2007 16.69 16.66 16.22 16.25 296,230 -0.44(-2.64%)
Sep 13, 2007 16.79 16.87 16.64 16.69 230,869 -0.05(-0.32%)
Sep 12, 2007 17.06 17.15 16.64 16.74 255,535 -0.39(-2.26%)
Sep 11, 2007 16.78 17.22 16.89 17.13 329,082 +0.35(+2.10%)
Sep 10, 2007 17.06 17.38 16.71 16.78 314,191 -0.27(-1.60%)
Sep 07, 2007 16.79 17.30 16.71 17.05 518,460 +0.02(+0.10%)
Sep 06, 2007 17.03 17.28 16.92 17.03 331,469 +0.00(+0.00%)
Sep 05, 2007 17.53 17.59 16.93 17.03 587,005 -0.59(-3.34%)
Sep 04, 2007 17.41 17.64 17.36 17.62 382,849 +0.18(+1.06%)
Aug 31, 2007 17.35 17.52 17.16 17.44 378,188 +0.26(+1.54%)
Aug 30, 2007 17.29 17.61 17.05 17.17 663,847 -0.11(-0.66%)
Aug 29, 2007 17.37 17.41 17.14 17.29 544,605 +0.06(+0.36%)
Aug 28, 2007 17.45 17.52 17.17 17.22 339,426 -0.35(-2.00%)
Aug 27, 2007 17.60 17.75 17.47 17.58 349,543 -0.11(-0.65%)
Aug 24, 2007 17.57 17.70 17.53 17.69 465,716 +0.12(+0.70%)
Aug 23, 2007 17.51 17.69 17.56 17.57 390,579 +0.06(+0.35%)
Aug 22, 2007 17.49 17.61 17.37 17.51 408,993 +0.13(+0.76%)
Aug 21, 2007 17.52 17.66 17.31 17.37 326,695 -0.14(-0.80%)
Aug 20, 2007 17.58 17.68 17.26 17.52 328,513 -0.04(-0.25%)
Aug 17, 2007 17.40 17.95 16.80 17.56 838,335 +0.45(+2.62%)
Aug 16, 2007 16.84 17.19 16.83 17.11 964,172 +0.27(+1.62%)
Aug 15, 2007 16.91 17.37 16.64 16.84 719,547 -0.17(-0.98%)
Aug 14, 2007 17.22 17.47 16.86 17.00 738,189 -0.15(-0.87%)
Aug 13, 2007 17.37 17.65 17.01 17.15 794,912 +0.13(+0.77%)
Aug 10, 2007 16.67 17.54 16.65 17.02 1,490,474 +0.19(+1.15%)
Aug 09, 2007 17.26 17.15 16.49 16.83 1,592,467 -0.43(-2.50%)
Aug 08, 2007 16.23 17.68 16.05 17.26 3,306,809 -0.33(-1.90%)
Aug 07, 2007 17.02 18.04 16.86 17.59 1,430,106 +0.57(+3.36%)
Aug 06, 2007 16.97 17.06 16.51 17.02 944,307 -0.05(-0.31%)
Aug 03, 2007 17.06 17.55 17.00 17.08 836,743 -0.48(-2.71%)
Aug 02, 2007 18.03 18.03 17.39 17.55 1,063,748 -0.55(-3.06%)
Aug 01, 2007 18.64 18.94 17.62 18.10 1,120,357 -5.45(-23.15%)
Jul 31, 2007 23.69 23.86 23.35 23.56 695,903 -0.04(-0.15%)
Jul 30, 2007 23.61 23.75 23.28 23.59 842,882 -0.11(-0.45%)
Jul 27, 2007 24.86 24.98 23.69 23.70 1,033,624 -1.32(-5.27%)
Jul 26, 2007 25.50 26.15 24.99 25.02 1,121,721 -0.99(-3.79%)
Jul 25, 2007 25.76 26.21 25.56 26.00 885,850 +0.31(+1.20%)
Jul 24, 2007 25.41 25.83 25.15 25.70 945,073 -0.04(-0.14%)
Jul 23, 2007 25.56 25.89 25.41 25.73 415,359 +0.11(+0.41%)
Jul 20, 2007 26.33 26.35 25.56 25.63 648,161 -0.77(-2.90%)
Jul 19, 2007 26.57 26.75 26.37 26.39 527,781 -0.12(-0.46%)
Jul 18, 2007 25.52 26.59 25.09 26.51 1,276,543 -0.96(-3.49%)
Jul 17, 2007 27.58 27.98 27.47 27.47 484,927 -0.02(-0.06%)
Jul 16, 2007 27.59 27.66 27.40 27.49 469,695 -0.22(-0.79%)
Jul 13, 2007 27.28 27.81 27.28 27.71 215,750 +0.31(+1.12%)
Jul 12, 2007 26.75 27.47 26.75 27.40 573,023 +0.84(+3.18%)
Jul 11, 2007 26.79 26.87 26.33 26.56 313,622 -0.27(-1.02%)
Jul 10, 2007 27.40 27.40 26.83 26.83 418,883 -0.74(-2.68%)
Jul 09, 2007 27.80 27.86 27.33 27.57 248,260 -0.23(-0.82%)
Jul 06, 2007 27.89 27.92 27.49 27.80 261,901 -0.09(-0.32%)
Jul 05, 2007 27.73 27.95 27.40 27.89 282,249 +0.16(+0.57%)
Jul 03, 2007 27.33 27.74 27.27 27.73 188,810 +0.53(+1.94%)
Jul 02, 2007 27.24 27.34 26.96 27.20 421,043 +0.18(+0.65%)
Jun 29, 2007 27.54 27.68 26.88 27.02 350,793 -0.47(-1.70%)
Jun 28, 2007 27.28 27.76 27.33 27.49 194,834 +0.21(+0.77%)
Jun 27, 2007 27.16 27.44 27.05 27.28 313,395 -0.07(-0.26%)
Jun 26, 2007 27.54 27.56 27.21 27.35 751,238 -0.15(-0.54%)
Jun 25, 2007 28.09 28.09 27.26 27.50 383,076 -0.58(-2.07%)
Jun 22, 2007 28.49 28.49 28.06 28.08 299,640 -0.37(-1.30%)
Jun 21, 2007 28.15 28.49 28.04 28.45 282,135 +0.34(+1.22%)
Jun 20, 2007 28.73 28.83 28.04 28.11 343,973 -0.62(-2.17%)
Jun 19, 2007 28.72 28.82 28.52 28.73 185,286 -0.07(-0.24%)
Jun 18, 2007 28.90 29.03 28.63 28.80 179,489 -0.01(-0.03%)
Jun 15, 2007 29.02 29.03 28.69 28.81 339,426 +0.19(+0.68%)
Jun 14, 2007 28.20 28.63 28.20 28.62 279,179 +0.40(+1.43%)
Jun 13, 2007 28.20 28.32 27.70 28.21 327,831 +0.04(+0.12%)
Jun 12, 2007 28.21 28.36 28.06 28.18 370,686 -0.09(-0.31%)
Jun 11, 2007 28.24 28.35 27.97 28.27 580,378 -0.06(-0.22%)
Jun 08, 2007 28.12 28.48 28.01 28.33 670,465 +0.12(+0.44%)
Jun 07, 2007 16.71 28.57 28.14 28.20 662,711 -0.48(-1.66%)
Jun 06, 2007 28.63 28.78 28.49 28.68 471,741 -0.14(-0.49%)
Jun 05, 2007 28.39 28.93 28.37 28.82 557,905 +0.18(+0.61%)
Jun 04, 2007 28.29 28.74 28.13 28.64 459,805 +0.18(+0.65%)
Jun 01, 2007 32.39 43.99 28.05 28.46 706,247 +0.31(+1.09%)
May 31, 2007 28.50 28.50 28.08 28.15 463,376 -0.25(-0.87%)
May 30, 2007 28.51 28.52 28.17 28.40 530,214 -0.25(-0.86%)
May 29, 2007 28.58 28.77 28.49 28.64 270,881 +0.07(+0.25%)
May 25, 2007 28.61 28.74 28.37 28.57 303,983 +0.01(+0.03%)
May 24, 2007 29.07 29.07 28.29 28.56 495,498 -0.47(-1.61%)
May 23, 2007 29.38 29.58 28.96 29.03 927,909 -0.35(-1.20%)
May 22, 2007 29.36 29.64 29.11 29.38 4,252,144 +0.04(+0.12%)
May 21, 2007 29.59 29.76 29.20 29.35 1,288,933 -0.24(-0.80%)
May 18, 2007 29.03 30.05 29.03 29.59 1,701,792 +1.43(+5.06%)
May 17, 2007 28.15 28.50 27.98 28.16 543,923 -0.03(-0.09%)
May 16, 2007 28.01 28.50 27.88 28.19 562,224 +0.33(+1.17%)
May 15, 2007 27.98 28.39 27.78 27.86 442,413 -0.04(-0.16%)
May 14, 2007 28.16 28.30 27.86 27.90 380,121 -0.29(-1.03%)
May 11, 2007 28.15 28.25 27.98 28.20 368,640 +0.11(+0.41%)
May 10, 2007 28.35 28.35 27.72 28.08 663,734 -0.35(-1.24%)
May 09, 2007 28.65 28.71 28.34 28.43 397,618 -0.31(-1.07%)
May 08, 2007 28.84 28.85 28.19 28.74 417,633 -0.17(-0.58%)
May 07, 2007 29.37 29.37 28.68 28.91 640,090 -0.47(-1.59%)
May 04, 2007 29.31 29.54 29.07 29.37 376,256 +0.18(+0.60%)
May 03, 2007 29.17 29.37 29.05 29.20 488,456 +0.03(+0.09%)
May 02, 2007 30.20 30.33 27.74 29.17 3,392,997 -1.40(-4.58%)
May 01, 2007 30.54 30.88 30.27 30.57 914,495 -0.15(-0.49%)
Apr 30, 2007 18.57 31.88 30.34 30.72 756,834 -1.39(-4.33%)
Apr 27, 2007 32.14 32.26 31.63 32.11 352,839 -0.05(-0.16%)
Apr 26, 2007 31.71 32.21 31.60 32.16 240,076 +0.50(+1.58%)
Apr 25, 2007 31.98 32.00 31.63 31.66 299,640 -0.32(-0.99%)
Apr 24, 2007 31.00 32.00 30.93 31.98 436,843 +1.06(+3.41%)
Apr 23, 2007 30.82 31.20 30.81 30.92 656,572 +0.11(+0.34%)
Apr 20, 2007 31.41 31.77 30.75 30.82 903,242 +0.09(+0.29%)
Apr 19, 2007 30.79 30.88 30.67 30.73 872,550 -0.07(-0.23%)
Apr 18, 2007 30.80 30.95 30.75 30.80 323,966 -0.08(-0.26%)
Apr 17, 2007 30.75 30.97 30.63 30.88 488,223 +0.10(+0.31%)
Apr 16, 2007 30.70 31.23 30.46 30.78 405,933 +0.27(+0.89%)
Apr 13, 2007 30.22 30.53 30.22 30.51 464,352 +0.26(+0.87%)
Apr 12, 2007 30.00 30.32 29.92 30.24 269,631 +0.29(+0.97%)
Apr 11, 2007 30.02 30.33 29.68 29.95 539,262 -0.02(-0.06%)
Apr 10, 2007 29.94 30.01 29.83 29.97 313,622 +0.10(+0.32%)
Apr 09, 2007 29.91 29.97 29.80 29.88 393,420 +0.01(+0.03%)
Apr 05, 2007 29.64 29.96 29.61 29.87 370,819 +0.26(+0.86%)
Apr 04, 2007 29.24 29.85 28.95 29.61 433,660 +0.41(+1.42%)
Apr 03, 2007 29.07 29.28 28.98 29.20 277,133 +0.26(+0.88%)
Apr 02, 2007 28.93 29.19 28.84 28.94 405,129 +0.11(+0.37%)
Mar 30, 2007 28.78 28.90 28.56 28.84 374,437 +0.06(+0.21%)
Mar 29, 2007 28.89 28.93 28.54 28.78 242,008 +0.06(+0.21%)
Mar 28, 2007 28.64 28.85 28.43 28.71 533,579 -0.05(-0.18%)
Mar 27, 2007 28.93 28.94 28.58 28.77 546,196 -0.18(-0.64%)
Mar 26, 2007 28.89 29.04 28.47 28.95 2,283,568 +0.11(+0.40%)
Mar 23, 2007 28.68 28.99 28.68 28.84 161,415 +0.18(+0.61%)
Mar 22, 2007 28.33 28.73 28.25 28.66 961,670 +0.40(+1.40%)
Mar 21, 2007 28.26 28.39 28.06 28.27 248,601 +0.00(+0.00%)
Mar 20, 2007 28.30 28.44 28.05 28.27 404,572 -0.04(-0.12%)
Mar 19, 2007 27.84 28.44 27.84 28.30 354,885 +0.52(+1.87%)
Mar 16, 2007 28.10 28.14 27.65 27.78 417,405 -0.32(-1.13%)
Mar 15, 2007 28.24 28.47 27.98 28.10 219,615 -0.20(-0.72%)
Mar 14, 2007 27.83 28.45 27.83 28.30 378,643 +0.38(+1.35%)
Mar 13, 2007 28.42 28.34 27.79 27.92 257,013 -0.50(-1.76%)
Mar 12, 2007 28.45 28.59 28.33 28.42 482,312 -0.13(-0.46%)
Mar 09, 2007 28.72 28.76 28.27 28.56 239,053 +0.01(+0.03%)
Mar 08, 2007 28.71 28.79 28.32 28.55 398,422 -0.05(-0.18%)
Mar 07, 2007 28.28 28.73 27.88 28.60 566,203 +0.36(+1.28%)
Mar 06, 2007 27.68 28.35 27.47 28.24 476,742 +0.77(+2.79%)
Mar 05, 2007 28.10 30.17 27.46 27.47 543,015 -0.64(-2.28%)
Mar 02, 2007 28.33 28.52 27.91 28.12 491,861 -0.30(-1.05%)
Mar 01, 2007 28.33 28.67 27.56 28.41 809,751 -0.52(-1.79%)
Feb 28, 2007 28.34 29.11 28.17 28.93 973,719 +0.59(+2.08%)
Feb 27, 2007 29.25 30.30 27.94 28.34 1,743,964 -0.98(-3.33%)
Feb 26, 2007 28.78 29.39 28.70 29.32 636,208 +0.62(+2.18%)
Feb 23, 2007 28.55 28.98 28.52 28.70 588,141 +0.44(+1.56%)
Feb 22, 2007 28.26 28.33 28.14 28.26 655,436 +0.04(+0.12%)
Feb 21, 2007 28.27 28.36 28.06 28.22 494,475 -0.02(-0.06%)
Feb 20, 2007 28.08 28.27 28.00 28.24 487,769 +0.11(+0.38%)
Feb 16, 2007 28.55 28.55 28.05 28.13 648,502 -0.41(-1.45%)
Feb 15, 2007 28.31 28.81 28.26 28.55 774,906 +0.25(+0.87%)
Feb 14, 2007 28.37 28.46 28.27 28.30 1,252,031 -0.09(-0.31%)
Feb 13, 2007 28.63 28.63 28.25 28.39 680,130 +0.04(+0.16%)
Feb 12, 2007 28.25 28.39 27.98 28.34 711,335 +0.16(+0.56%)
Feb 09, 2007 27.66 28.25 27.66 28.19 726,481 +0.46(+1.65%)
Feb 08, 2007 27.67 27.92 27.58 27.73 485,950 +0.06(+0.22%)
Feb 07, 2007 27.44 27.75 27.23 27.67 658,164 +0.23(+0.83%)
Feb 06, 2007 27.24 27.49 27.01 27.44 636,680 +0.16(+0.58%)
Feb 05, 2007 26.66 27.49 26.22 27.28 1,426,136 +1.42(+5.48%)
Feb 02, 2007 25.70 25.94 25.64 25.86 649,866 +0.18(+0.72%)
Feb 01, 2007 25.34 25.68 25.29 25.68 986,337 +0.43(+1.71%)
Jan 31, 2007 25.36 25.36 24.63 25.25 894,262 -0.11(-0.45%)
Jan 30, 2007 25.06 25.54 25.01 25.36 1,161,847 +0.30(+1.19%)
Jan 29, 2007 25.07 25.20 24.51 25.06 589,165 -0.08(-0.32%)
Jan 26, 2007 23.31 26.39 23.31 25.14 3,309,008 +1.92(+8.26%)
Jan 25, 2007 23.51 23.59 23.16 23.22 756,263 -0.29(-1.23%)
Jan 24, 2007 24.02 24.21 23.49 23.51 997,817 -0.57(-2.37%)
Jan 23, 2007 23.80 24.24 23.63 24.09 621,107 +0.26(+1.11%)
Jan 22, 2007 23.93 23.93 23.75 23.82 546,878 -0.15(-0.62%)
Jan 19, 2007 23.75 24.10 23.50 23.97 380,575 +0.22(+0.93%)
Jan 18, 2007 23.66 23.88 23.59 23.75 701,018 +0.10(+0.41%)
Jan 17, 2007 23.90 23.94 23.47 23.66 1,071,023 -0.33(-1.36%)
Jan 16, 2007 23.30 24.37 23.30 23.98 1,255,741 +0.83(+3.57%)
Jan 12, 2007 22.93 23.15 22.85 23.15 534,829 +0.18(+0.77%)
Jan 11, 2007 22.33 23.00 22.33 22.98 327,718 +0.65(+2.92%)
Jan 10, 2007 22.38 22.42 21.97 22.33 394,898 -0.13(-0.59%)
Jan 09, 2007 21.69 22.64 21.52 22.46 669,872 +0.69(+3.15%)
Jan 08, 2007 21.91 22.04 21.67 21.77 451,052 -0.12(-0.56%)
Jan 05, 2007 22.02 22.11 21.73 21.90 665,666 -0.21(-0.96%)
Jan 04, 2007 21.99 22.12 21.86 22.11 400,354 +0.12(+0.56%)
Jan 03, 2007 22.22 22.45 21.91 21.98 536,989 -0.23(-1.03%)
Dec 29, 2006 22.13 22.54 22.02 22.21 439,117 +0.08(+0.36%)
Dec 28, 2006 22.02 22.24 21.99 22.13 433,433 +0.14(+0.64%)
Dec 27, 2006 22.34 22.36 21.95 21.99 612,354 -0.37(-1.65%)
Dec 26, 2006 22.87 22.89 22.35 22.36 421,952 -0.51(-2.23%)
Dec 22, 2006 22.93 23.00 22.86 22.87 286,568 -0.11(-0.46%)
Dec 21, 2006 23.13 23.28 22.86 22.98 390,465 -0.11(-0.46%)
Dec 20, 2006 23.05 23.54 23.00 23.08 327,604 +0.04(+0.19%)
Dec 19, 2006 22.89 23.17 22.87 23.04 284,749 +0.02(+0.08%)
Dec 18, 2006 23.09 23.24 22.95 23.02 168,917 -0.04(-0.15%)
Dec 15, 2006 23.27 23.40 23.01 23.06 343,745 -0.21(-0.91%)
Dec 14, 2006 23.07 23.39 23.07 23.27 266,334 +0.18(+0.76%)
Dec 13, 2006 23.49 23.51 22.86 23.09 413,768 -0.34(-1.46%)
Dec 12, 2006 23.50 23.73 23.26 23.44 175,396 -0.02(-0.08%)
Dec 11, 2006 23.30 23.50 23.14 23.45 197,903 +0.11(+0.45%)
Dec 08, 2006 23.40 23.64 23.07 23.35 190,287 -0.04(-0.19%)
Dec 07, 2006 23.23 23.66 23.23 23.39 644,296 +0.12(+0.53%)
Dec 06, 2006 23.54 23.90 23.18 23.27 420,929 -0.34(-1.45%)
Dec 05, 2006 23.43 23.74 23.22 23.61 567,567 +0.11(+0.49%)
Dec 04, 2006 22.79 23.51 22.77 23.50 949,052 +0.67(+2.93%)
Dec 01, 2006 22.63 23.07 22.50 22.83 384,440 +0.20(+0.89%)
Nov 30, 2006 22.33 22.91 22.33 22.63 671,009 +0.23(+1.02%)
Nov 29, 2006 22.43 22.58 22.20 22.40 341,813 +0.07(+0.32%)
Nov 28, 2006 22.21 22.50 22.20 22.33 209,384 +0.10(+0.44%)
Nov 27, 2006 22.49 22.58 22.23 22.23 335,334 -0.38(-1.67%)
Nov 24, 2006 22.56 22.67 22.52 22.61 79,684 -0.04(-0.16%)
Nov 22, 2006 22.64 22.76 22.49 22.64 680,898 +0.11(+0.47%)
Nov 21, 2006 22.56 22.71 22.48 22.54 204,951 -0.08(-0.35%)
Nov 20, 2006 22.56 22.84 22.52 22.62 282,931 -0.02(-0.08%)
Nov 17, 2006 22.77 22.89 22.55 22.64 203,473 -0.11(-0.46%)
Nov 16, 2006 22.78 22.98 22.73 22.74 441,731 +0.10(+0.43%)
Nov 15, 2006 22.73 22.87 22.43 22.64 501,978 -0.13(-0.58%)
Nov 14, 2006 22.78 22.87 22.55 22.78 500,500 -0.04(-0.15%)
Nov 13, 2006 22.47 22.83 22.42 22.81 641,795 +0.34(+1.53%)
Nov 10, 2006 22.32 22.52 22.26 22.47 523,007 +0.11(+0.51%)
Nov 09, 2006 22.61 22.66 22.09 22.35 592,234 -0.11(-0.51%)
Nov 08, 2006 22.52 22.67 22.39 22.47 571,204 -0.05(-0.23%)
Nov 07, 2006 22.70 22.84 22.47 22.52 696,926 -0.24(-1.04%)
Nov 06, 2006 22.97 23.30 22.66 22.76 693,402 -0.08(-0.35%)
Nov 03, 2006 23.20 23.43 22.80 22.84 1,170,031 -0.11(-0.50%)
Nov 02, 2006 22.87 23.72 22.64 22.95 1,069,886 -0.62(-2.65%)
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.