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 (%)
Nov 30, 2005 24.40 24.54 24.20 24.39 768,199 +0.11(+0.43%)
Nov 29, 2005 24.10 24.42 23.84 24.29 831,969 +0.20(+0.84%)
Nov 28, 2005 24.76 24.94 24.03 24.09 690,560 -0.68(-2.74%)
Nov 25, 2005 24.94 24.98 24.64 24.76 357,386 +0.15(+0.61%)
Nov 23, 2005 24.46 24.71 24.35 24.61 732,506 +0.13(+0.54%)
Nov 22, 2005 24.24 24.62 24.15 24.48 403,878 +0.14(+0.58%)
Nov 21, 2005 24.28 24.41 24.04 24.34 546,765 +0.14(+0.58%)
Nov 18, 2005 23.88 24.42 23.88 24.20 337,607 +0.27(+1.14%)
Nov 17, 2005 24.00 24.13 23.89 23.93 335,447 +0.01(+0.04%)
Nov 16, 2005 23.80 24.02 23.75 23.92 279,179 +0.17(+0.70%)
Nov 15, 2005 23.88 24.10 23.74 23.75 360,001 -0.13(-0.55%)
Nov 14, 2005 24.01 24.10 23.81 23.88 361,706 -0.30(-1.24%)
Nov 11, 2005 23.93 24.25 23.93 24.18 253,262 +0.22(+0.92%)
Nov 10, 2005 23.67 24.09 23.58 23.96 447,301 +0.26(+1.11%)
Nov 09, 2005 23.80 23.97 23.66 23.70 419,565 -0.04(-0.19%)
Nov 08, 2005 23.68 23.98 23.53 23.74 543,809 +0.06(+0.26%)
Nov 07, 2005 23.82 24.15 23.51 23.68 395,694 -0.25(-1.03%)
Nov 04, 2005 23.69 24.08 23.49 23.93 698,290 +0.24(+1.00%)
Nov 03, 2005 22.91 23.96 22.87 23.69 1,126,154 +0.75(+3.26%)
Nov 02, 2005 23.75 24.22 22.75 22.94 2,598,669 -1.63(-6.62%)
Nov 01, 2005 24.68 25.16 24.44 24.57 525,508 -0.06(-0.25%)
Oct 31, 2005 24.77 25.03 24.59 24.63 647,138 -0.14(-0.57%)
Oct 28, 2005 24.53 24.87 24.43 24.77 296,685 +0.20(+0.82%)
Oct 27, 2005 24.62 24.71 24.54 24.57 302,823 -0.04(-0.18%)
Oct 26, 2005 25.03 25.29 24.46 24.61 423,885 -0.45(-1.79%)
Oct 25, 2005 25.41 25.42 24.85 25.06 616,332 -0.45(-1.76%)
Oct 24, 2005 25.56 25.78 25.47 25.51 425,590 +0.00(+0.00%)
Oct 21, 2005 25.58 26.02 25.51 25.51 249,056 -0.07(-0.27%)
Oct 20, 2005 26.08 26.08 25.51 25.58 293,616 -0.50(-1.92%)
Oct 19, 2005 25.52 26.22 25.52 26.08 337,834 +0.48(+1.86%)
Oct 18, 2005 26.01 26.13 25.40 25.61 425,021 -0.37(-1.42%)
Oct 17, 2005 25.94 26.04 25.46 25.98 413,540 +0.05(+0.20%)
Oct 14, 2005 25.60 26.26 25.51 25.93 461,056 +0.44(+1.73%)
Oct 13, 2005 25.51 25.79 25.25 25.49 245,873 -0.10(-0.38%)
Oct 12, 2005 26.14 26.22 25.26 25.58 910,176 -0.57(-2.19%)
Oct 11, 2005 26.83 26.97 26.08 26.15 530,396 -0.57(-2.14%)
Oct 10, 2005 27.17 27.39 26.61 26.73 336,584 -0.58(-2.13%)
Oct 07, 2005 27.27 27.65 27.24 27.31 299,527 +0.09(+0.32%)
Oct 06, 2005 27.25 27.56 26.90 27.22 554,040 +0.01(+0.03%)
Oct 05, 2005 27.52 27.52 26.83 27.21 431,614 -0.53(-1.90%)
Oct 04, 2005 28.33 29.26 27.74 27.74 1,307,803 +1.02(+3.82%)
Oct 03, 2005 26.13 26.73 26.13 26.72 442,982 +0.50(+1.91%)
Sep 30, 2005 26.29 26.47 26.14 26.22 174,373 -0.09(-0.33%)
Sep 29, 2005 26.24 26.54 26.07 26.30 251,784 +0.06(+0.23%)
Sep 28, 2005 26.26 26.44 25.90 26.24 242,690 -0.05(-0.20%)
Sep 27, 2005 25.82 26.38 25.13 26.29 456,168 -0.09(-0.33%)
Sep 26, 2005 26.66 26.66 26.29 26.38 258,264 -0.14(-0.53%)
Sep 23, 2005 26.52 26.74 26.40 26.52 293,729 -0.22(-0.82%)
Sep 22, 2005 27.01 27.01 26.66 26.74 420,133 -0.36(-1.33%)
Sep 21, 2005 27.28 27.29 26.93 27.10 246,101 -0.28(-1.03%)
Sep 20, 2005 27.18 27.48 27.08 27.39 355,795 +0.68(+2.54%)
Sep 19, 2005 27.10 27.10 26.68 26.71 431,501 -0.17(-0.62%)
Sep 16, 2005 27.28 27.29 26.83 26.88 611,899 -0.40(-1.48%)
Sep 15, 2005 27.35 27.50 27.18 27.28 281,908 -0.06(-0.23%)
Sep 14, 2005 27.14 27.49 27.00 27.34 347,610 +0.42(+1.57%)
Sep 13, 2005 26.83 26.98 26.70 26.92 515,732 -0.07(-0.26%)
Sep 12, 2005 27.10 27.23 26.74 26.99 612,240 -0.71(-2.57%)
Sep 09, 2005 26.76 27.76 26.76 27.70 352,385 +0.94(+3.52%)
Sep 08, 2005 26.88 27.17 26.76 26.76 352,726 -0.47(-1.71%)
Sep 07, 2005 27.18 27.29 26.94 27.23 213,477 +0.04(+0.16%)
Sep 06, 2005 27.36 27.46 26.72 27.18 472,764 -0.12(-0.45%)
Sep 02, 2005 27.35 27.45 27.18 27.31 334,083 -0.04(-0.16%)
Sep 01, 2005 26.89 27.41 26.83 27.35 292,593 +0.43(+1.60%)
Aug 31, 2005 26.92 27.03 26.67 26.92 654,299 -0.35(-1.29%)
Aug 30, 2005 27.27 27.36 27.16 27.27 478,561 -0.04(-0.16%)
Aug 29, 2005 27.32 27.56 27.01 27.32 731,937 -0.04(-0.16%)
Aug 26, 2005 27.36 27.36 27.01 27.36 613,604 +0.18(+0.65%)
Aug 25, 2005 26.93 27.27 26.79 27.18 535,511 +0.30(+1.11%)
Aug 24, 2005 26.96 27.16 26.83 26.88 457,532 -0.04(-0.13%)
Aug 23, 2005 27.05 27.10 26.76 26.92 482,881 -0.16(-0.58%)
Aug 22, 2005 27.26 27.39 27.05 27.08 358,523 -0.23(-0.84%)
Aug 19, 2005 27.45 27.49 27.24 27.31 454,121 -0.14(-0.51%)
Aug 18, 2005 27.27 27.61 27.10 27.45 536,534 +0.18(+0.65%)
Aug 17, 2005 27.26 27.32 26.87 27.27 529,600 +0.00(+0.00%)
Aug 16, 2005 27.20 27.50 26.88 27.27 510,276 +0.08(+0.29%)
Aug 15, 2005 27.10 27.49 26.90 27.19 421,156 -0.02(-0.06%)
Aug 12, 2005 27.25 27.31 26.83 27.21 467,080 +0.18(+0.65%)
Aug 11, 2005 27.36 27.56 26.74 27.03 954,395 -0.36(-1.32%)
Aug 10, 2005 27.98 28.22 27.39 27.39 1,039,649 -0.58(-2.08%)
Aug 09, 2005 28.59 28.59 27.96 27.98 1,009,867 -0.71(-2.48%)
Aug 08, 2005 28.50 28.81 28.29 28.69 948,256 +0.18(+0.62%)
Aug 05, 2005 29.05 29.12 28.14 28.51 1,155,936 -0.56(-1.94%)
Aug 04, 2005 28.06 29.27 28.05 29.07 1,523,326 +1.01(+3.60%)
Aug 03, 2005 29.62 29.63 25.51 28.06 4,703,885 -4.66(-14.25%)
Aug 02, 2005 32.70 33.10 32.20 32.73 840,949 +0.03(+0.08%)
Aug 01, 2005 32.33 33.45 32.31 32.70 832,197 +0.38(+1.17%)
Jul 29, 2005 34.27 34.27 31.93 32.32 1,035,670 -2.16(-6.28%)
Jul 28, 2005 34.75 34.84 34.35 34.48 235,870 -0.31(-0.88%)
Jul 27, 2005 34.89 34.92 34.40 34.79 175,283 +0.34(+1.00%)
Jul 26, 2005 34.20 35.00 34.20 34.45 386,486 +0.26(+0.77%)
Jul 25, 2005 33.83 34.27 33.74 34.19 214,159 +0.48(+1.44%)
Jul 22, 2005 33.75 34.00 32.64 33.70 668,508 +0.04(+0.13%)
Jul 21, 2005 34.23 34.41 33.61 33.66 327,036 -1.01(-2.92%)
Jul 20, 2005 34.53 34.88 34.53 34.67 355,340 +0.09(+0.25%)
Jul 19, 2005 34.53 34.66 34.27 34.58 303,733 +0.21(+0.61%)
Jul 18, 2005 33.70 34.62 33.65 34.37 388,191 +0.69(+2.04%)
Jul 15, 2005 33.66 34.07 33.31 33.68 312,940 +0.01(+0.03%)
Jul 14, 2005 33.87 34.19 33.21 33.68 778,429 -0.84(-2.45%)
Jul 13, 2005 35.73 35.73 34.46 34.52 698,518 -1.21(-3.37%)
Jul 12, 2005 36.33 36.34 35.15 35.73 704,770 -1.10(-2.99%)
Jul 11, 2005 36.12 37.05 36.12 36.83 483,563 +0.92(+2.57%)
Jul 08, 2005 35.06 36.20 35.00 35.90 467,535 +0.90(+2.56%)
Jul 07, 2005 34.31 35.19 34.28 35.00 273,268 -0.01(-0.03%)
Jul 06, 2005 35.21 35.70 34.84 35.01 404,674 -0.21(-0.60%)
Jul 05, 2005 35.22 35.58 35.14 35.22 446,278 +0.13(+0.38%)
Jul 01, 2005 34.85 35.14 34.63 35.09 304,415 +0.25(+0.71%)
Jun 30, 2005 35.29 35.36 34.85 34.85 286,909 -0.43(-1.22%)
Jun 29, 2005 35.22 35.54 35.16 35.28 357,727 +0.10(+0.28%)
Jun 28, 2005 34.31 35.29 34.31 35.18 435,366 +0.94(+2.75%)
Jun 27, 2005 34.09 34.40 33.96 34.24 288,614 +0.16(+0.46%)
Jun 24, 2005 34.22 34.24 33.81 34.08 309,871 -0.13(-0.39%)
Jun 23, 2005 34.12 34.64 34.11 34.21 332,833 +0.00(+0.00%)
Jun 22, 2005 34.66 34.85 34.10 34.21 287,477 -0.33(-0.94%)
Jun 21, 2005 34.38 34.92 34.37 34.54 296,799 +0.16(+0.46%)
Jun 20, 2005 34.22 34.50 34.13 34.38 777,747 +0.25(+0.72%)
Jun 17, 2005 35.10 35.23 33.61 34.13 1,406,925 -1.48(-4.15%)
Jun 16, 2005 36.16 36.16 35.19 35.61 606,443 -0.72(-1.99%)
Jun 15, 2005 36.94 36.97 35.67 36.33 630,655 -0.57(-1.55%)
Jun 14, 2005 35.98 36.95 35.76 36.90 652,253 +0.98(+2.72%)
Jun 13, 2005 34.92 36.12 34.92 35.93 506,525 +1.11(+3.18%)
Jun 10, 2005 35.29 35.32 34.66 34.82 259,741 -0.38(-1.07%)
Jun 09, 2005 35.19 35.36 35.06 35.20 346,474 -0.04(-0.12%)
Jun 08, 2005 35.19 35.63 35.19 35.24 314,645 +0.09(+0.25%)
Jun 07, 2005 34.84 35.36 34.75 35.15 527,440 +0.39(+1.11%)
Jun 06, 2005 34.78 34.91 34.19 34.77 433,092 +0.17(+0.48%)
Jun 03, 2005 34.17 34.84 34.07 34.60 609,626 +0.48(+1.42%)
Jun 02, 2005 34.33 34.33 33.69 34.12 391,261 -0.31(-0.89%)
Jun 01, 2005 34.13 34.43 33.96 34.42 501,750 +0.48(+1.43%)
May 31, 2005 33.20 34.13 33.20 33.94 664,870 +0.77(+2.33%)
May 27, 2005 32.97 33.27 32.97 33.17 229,732 +0.09(+0.27%)
May 26, 2005 33.08 33.30 32.73 33.08 474,128 -0.07(-0.21%)
May 25, 2005 33.34 33.39 32.77 33.15 332,264 -0.28(-0.84%)
May 24, 2005 33.12 33.61 32.64 33.43 670,781 -0.63(-1.86%)
May 23, 2005 34.34 34.55 33.90 34.06 503,796 -0.17(-0.49%)
May 20, 2005 34.03 34.48 33.88 34.23 271,904 +0.06(+0.18%)
May 19, 2005 34.18 34.33 33.91 34.17 291,001 +0.07(+0.21%)
May 18, 2005 34.05 34.21 33.84 34.10 356,363 +0.26(+0.78%)
May 17, 2005 33.96 34.19 33.29 33.83 562,679 -0.21(-0.62%)
May 16, 2005 32.64 34.66 32.64 34.05 1,838,881 +2.52(+8.01%)
May 13, 2005 31.49 31.56 30.46 31.52 994,407 +0.16(+0.51%)
May 12, 2005 32.02 32.09 31.16 31.36 503,342 -0.68(-2.11%)
May 11, 2005 32.02 32.07 31.67 32.04 334,652 +0.24(+0.75%)
May 10, 2005 32.11 32.55 31.63 31.80 472,536 +0.19(+0.61%)
May 09, 2005 31.41 32.12 31.06 31.61 508,912 +0.42(+1.35%)
May 06, 2005 31.30 31.63 30.98 31.19 438,321 +0.11(+0.34%)
May 05, 2005 31.29 31.36 30.79 31.08 403,765 +0.01(+0.03%)
May 04, 2005 30.53 31.30 30.53 31.07 1,099,213 +0.70(+2.29%)
May 03, 2005 29.76 30.85 29.41 30.38 1,320,534 +0.61(+2.04%)
May 02, 2005 29.56 30.03 29.22 29.77 969,399 +0.83(+2.86%)
Apr 29, 2005 28.30 29.09 28.30 28.94 1,016,346 +0.65(+2.30%)
Apr 28, 2005 29.78 29.80 26.69 28.29 2,185,014 +0.94(+3.44%)
Apr 27, 2005 26.74 27.85 26.52 27.35 926,545 +0.41(+1.54%)
Apr 26, 2005 27.62 27.63 26.76 26.94 595,417 -0.69(-2.48%)
Apr 25, 2005 27.18 27.67 27.04 27.62 563,475 +0.53(+1.95%)
Apr 22, 2005 27.46 27.64 27.01 27.10 488,792 -0.36(-1.31%)
Apr 21, 2005 26.83 27.60 26.81 27.46 699,882 +0.74(+2.77%)
Apr 20, 2005 27.53 27.84 26.52 26.72 557,336 -0.89(-3.22%)
Apr 19, 2005 27.21 27.84 27.17 27.61 732,506 +0.62(+2.28%)
Apr 18, 2005 27.27 27.46 26.55 26.99 966,557 -0.31(-1.13%)
Apr 15, 2005 27.32 27.49 27.17 27.30 445,937 -0.11(-0.39%)
Apr 14, 2005 27.45 27.81 27.18 27.40 521,075 -0.04(-0.13%)
Apr 13, 2005 27.71 27.75 27.27 27.44 647,592 -0.28(-1.02%)
Apr 12, 2005 27.05 28.13 27.01 27.72 704,656 -0.04(-0.13%)
Apr 11, 2005 27.85 28.42 27.18 27.76 1,988,019 -1.27(-4.36%)
Apr 08, 2005 29.95 29.95 29.00 29.02 1,039,422 -0.99(-3.31%)
Apr 07, 2005 30.85 30.85 29.89 30.02 993,725 -0.83(-2.68%)
Apr 06, 2005 31.24 31.46 30.75 30.84 614,514 -0.40(-1.27%)
Apr 05, 2005 30.78 31.64 30.75 31.24 620,197 +0.57(+1.86%)
Apr 04, 2005 30.87 30.87 30.38 30.67 424,567 -0.24(-0.77%)
Apr 01, 2005 30.88 30.99 30.54 30.90 516,982 +0.03(+0.09%)
Mar 31, 2005 30.35 31.07 30.17 30.88 545,287 +0.60(+1.98%)
Mar 30, 2005 30.26 30.36 29.53 30.28 609,739 +0.59(+1.99%)
Mar 29, 2005 30.09 30.61 29.67 29.69 490,497 +0.01(+0.03%)
Mar 28, 2005 29.34 29.91 29.03 29.68 547,447 +0.35(+1.20%)
Mar 24, 2005 29.25 29.92 29.25 29.33 348,974 +0.14(+0.48%)
Mar 23, 2005 29.53 29.88 29.16 29.19 359,205 -0.34(-1.16%)
Mar 22, 2005 29.51 30.24 29.51 29.53 574,955 +0.11(+0.36%)
Mar 21, 2005 29.10 29.88 29.09 29.43 462,533 +0.36(+1.24%)
Mar 18, 2005 29.14 29.29 28.92 29.07 445,141 -0.10(-0.33%)
Mar 17, 2005 29.29 29.78 29.13 29.16 651,002 -0.04(-0.15%)
Mar 16, 2005 28.92 29.38 28.92 29.21 851,748 +0.29(+1.00%)
Mar 15, 2005 28.76 29.24 28.76 28.92 647,820 +0.25(+0.86%)
Mar 14, 2005 28.53 29.07 28.53 28.67 522,211 +0.36(+1.27%)
Mar 11, 2005 28.24 28.68 27.99 28.31 447,869 -0.01(-0.03%)
Mar 10, 2005 28.59 28.77 28.24 28.32 326,581 -0.36(-1.26%)
Mar 09, 2005 29.21 29.21 28.56 28.68 380,916 -0.75(-2.54%)
Mar 08, 2005 29.31 29.71 29.03 29.43 610,194 +0.05(+0.18%)
Mar 07, 2005 29.43 29.47 29.20 29.37 243,486 +0.12(+0.42%)
Mar 04, 2005 29.38 29.44 29.07 29.25 261,105 +0.04(+0.15%)
Mar 03, 2005 28.81 29.41 28.72 29.21 429,000 +0.81(+2.85%)
Mar 02, 2005 28.59 28.80 28.37 28.40 296,003 -0.03(-0.09%)
Mar 01, 2005 28.97 29.03 28.20 28.42 752,853 -0.34(-1.19%)
Feb 28, 2005 27.62 28.77 27.62 28.77 465,489 +1.14(+4.14%)
Feb 25, 2005 26.74 27.62 26.70 27.62 491,179 +0.79(+2.95%)
Feb 24, 2005 26.81 27.02 26.34 26.83 388,078 +0.07(+0.26%)
Feb 23, 2005 26.80 27.05 26.70 26.76 402,514 -0.02(-0.07%)
Feb 22, 2005 27.21 27.23 26.48 26.78 284,977 -0.42(-1.55%)
Feb 18, 2005 27.23 27.50 27.10 27.20 220,070 +0.02(+0.06%)
Feb 17, 2005 27.49 27.49 26.97 27.18 424,453 -0.31(-1.12%)
Feb 16, 2005 27.71 27.76 27.40 27.49 344,655 -0.40(-1.42%)
Feb 15, 2005 28.06 28.33 27.62 27.89 297,822 +0.02(+0.06%)
Feb 14, 2005 27.06 28.11 26.99 27.87 507,093 +0.97(+3.60%)
Feb 11, 2005 27.71 29.12 26.90 26.90 1,983,813 +1.13(+4.37%)
Feb 10, 2005 24.74 26.29 24.72 25.78 720,911 +1.13(+4.57%)
Feb 09, 2005 25.10 25.27 24.64 24.65 181,876 -0.23(-0.92%)
Feb 08, 2005 25.47 25.49 24.68 24.88 264,857 -0.50(-1.98%)
Feb 07, 2005 24.80 25.51 24.46 25.38 528,577 +0.58(+2.34%)
Feb 04, 2005 25.78 25.78 24.56 24.80 806,961 -0.91(-3.52%)
Feb 03, 2005 26.39 26.39 25.69 25.71 389,214 +0.01(+0.03%)
Feb 02, 2005 25.51 26.15 25.33 25.70 1,302,346 +1.11(+4.51%)
Feb 01, 2005 24.10 24.79 24.09 24.59 359,432 +0.49(+2.04%)
Jan 31, 2005 24.28 24.49 23.95 24.10 410,812 +0.04(+0.15%)
Jan 28, 2005 24.19 24.19 23.53 24.06 288,728 -0.13(-0.55%)
Jan 27, 2005 24.06 24.56 24.03 24.19 162,438 +0.09(+0.37%)
Jan 26, 2005 24.18 24.36 23.88 24.10 761,947 -0.07(-0.29%)
Jan 25, 2005 24.03 24.63 24.00 24.17 238,826 +0.31(+1.29%)
Jan 24, 2005 24.50 24.50 23.83 23.87 180,966 -0.62(-2.52%)
Jan 21, 2005 24.66 24.70 23.81 24.48 417,405 -0.11(-0.43%)
Jan 20, 2005 24.76 24.92 24.54 24.59 163,120 -0.27(-1.10%)
Jan 19, 2005 25.03 25.21 24.68 24.86 150,275 -0.04(-0.18%)
Jan 18, 2005 25.07 25.26 24.78 24.90 148,570 -0.24(-0.94%)
Jan 14, 2005 24.92 25.28 24.68 25.14 141,067 +0.31(+1.24%)
Jan 13, 2005 25.27 25.30 24.81 24.83 197,449 -0.43(-1.71%)
Jan 12, 2005 24.72 25.27 24.50 25.27 226,094 +0.52(+2.10%)
Jan 11, 2005 24.46 24.87 24.46 24.75 178,579 +0.20(+0.82%)
Jan 10, 2005 23.84 24.90 23.84 24.54 331,696 +0.65(+2.72%)
Jan 07, 2005 24.70 24.79 23.59 23.89 311,121 -0.73(-2.97%)
Jan 06, 2005 24.70 24.93 24.46 24.62 255,308 +0.01(+0.04%)
Jan 05, 2005 24.98 25.20 24.61 24.61 252,466 -0.46(-1.82%)
Jan 04, 2005 25.51 25.51 24.98 25.07 271,791 -0.46(-1.79%)
Jan 03, 2005 26.30 26.35 25.36 25.53 186,423 -0.82(-3.11%)
Dec 31, 2004 26.30 26.62 26.08 26.35 135,384 -0.04(-0.13%)
Dec 30, 2004 26.08 26.48 26.04 26.38 156,299 +0.21(+0.81%)
Dec 29, 2004 26.10 26.34 25.78 26.17 102,760 +0.07(+0.27%)
Dec 28, 2004 25.73 26.13 25.55 26.10 102,532 +0.41(+1.61%)
Dec 27, 2004 26.04 26.04 25.44 25.69 161,301 -0.28(-1.08%)
Dec 23, 2004 25.52 26.05 25.52 25.97 355,113 +0.46(+1.79%)
Dec 22, 2004 25.35 25.76 25.20 25.51 368,412 +0.16(+0.62%)
Dec 21, 2004 24.63 25.35 24.63 25.35 356,931 +0.76(+3.08%)
Dec 20, 2004 24.48 24.68 24.38 24.60 385,122 +0.11(+0.47%)
Dec 17, 2004 24.27 24.49 24.16 24.48 305,097 +0.21(+0.87%)
Dec 16, 2004 23.75 24.27 23.75 24.27 211,885 +0.40(+1.70%)
Dec 15, 2004 23.59 24.10 23.58 23.87 365,912 +0.29(+1.23%)
Dec 14, 2004 23.49 23.77 23.40 23.58 594,393 +0.10(+0.41%)
Dec 13, 2004 23.64 23.66 23.44 23.48 326,922 -0.05(-0.22%)
Dec 10, 2004 23.66 23.70 23.37 23.53 585,754 -0.22(-0.93%)
Dec 09, 2004 23.66 23.95 23.32 23.75 233,142 -0.04(-0.15%)
Dec 08, 2004 23.58 23.96 23.58 23.79 424,567 +0.34(+1.46%)
Dec 07, 2004 23.65 23.65 23.31 23.44 314,191 -0.21(-0.89%)
Dec 06, 2004 24.19 24.19 23.40 23.66 275,997 -0.19(-0.81%)
Dec 03, 2004 24.03 24.43 23.70 23.85 406,947 -0.18(-0.73%)
Dec 02, 2004 23.62 24.04 23.51 24.03 521,416 +0.30(+1.26%)
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.