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, 2010 16.54 16.57 15.66 15.69 328,139 -0.84(-5.06%)
Apr 29, 2010 16.36 16.54 16.11 16.53 206,612 +0.34(+2.12%)
Apr 28, 2010 16.20 16.40 16.08 16.19 327,935 +0.13(+0.82%)
Apr 27, 2010 15.79 16.31 15.74 16.05 414,192 +0.20(+1.28%)
Apr 26, 2010 15.92 16.18 15.80 15.85 222,655 -0.03(-0.17%)
Apr 23, 2010 15.62 15.89 15.53 15.88 193,294 +0.22(+1.40%)
Apr 22, 2010 15.45 15.73 15.42 15.66 312,871 +0.06(+0.39%)
Apr 21, 2010 15.99 16.00 15.53 15.60 478,021 -0.40(-2.53%)
Apr 20, 2010 15.36 16.05 15.26 16.00 463,194 +0.67(+4.36%)
Apr 19, 2010 15.33 15.61 15.22 15.33 463,494 -0.01(-0.06%)
Apr 16, 2010 15.34 15.68 15.19 15.34 318,618 -0.04(-0.23%)
Apr 15, 2010 15.18 15.47 14.99 15.38 374,985 +0.20(+1.33%)
Apr 14, 2010 15.33 15.39 14.61 15.18 963,813 -0.47(-3.04%)
Apr 13, 2010 15.70 15.72 15.52 15.65 183,975 -0.03(-0.17%)
Apr 12, 2010 15.84 15.92 15.60 15.68 266,282 -0.14(-0.89%)
Apr 09, 2010 15.84 15.89 15.61 15.82 390,035 +0.00(+0.00%)
Apr 08, 2010 15.73 15.84 15.49 15.82 164,073 -0.02(-0.11%)
Apr 07, 2010 15.77 15.86 15.64 15.84 323,605 +0.00(+0.00%)
Apr 06, 2010 15.46 15.88 15.46 15.84 175,379 +0.19(+1.24%)
Apr 05, 2010 15.62 15.81 15.44 15.64 184,042 +0.12(+0.79%)
Apr 01, 2010 16.10 15.52 15.52 15.52 444,232 -0.36(-2.27%)
Mar 31, 2010 16.44 16.65 15.86 15.88 390,398 -0.69(-4.19%)
Mar 30, 2010 16.54 16.69 16.41 16.57 233,734 +0.03(+0.16%)
Mar 29, 2010 16.78 16.79 16.36 16.55 220,395 -0.11(-0.63%)
Mar 26, 2010 16.74 17.00 16.53 16.65 167,071 +0.02(+0.11%)
Mar 25, 2010 16.77 17.22 16.61 16.64 333,617 +0.05(+0.32%)
Mar 24, 2010 17.08 17.24 16.57 16.58 199,860 -0.52(-3.03%)
Mar 23, 2010 17.19 17.19 16.54 17.10 272,614 -0.13(-0.77%)
Mar 22, 2010 16.82 17.38 16.77 17.23 345,219 +0.26(+1.56%)
Mar 19, 2010 17.09 17.37 16.94 16.97 440,625 -0.05(-0.31%)
Mar 18, 2010 16.99 17.21 16.75 17.02 237,821 +0.11(+0.68%)
Mar 17, 2010 16.63 17.01 16.59 16.91 146,741 +0.28(+1.69%)
Mar 16, 2010 15.94 16.77 15.76 16.63 371,064 +0.76(+4.77%)
Mar 15, 2010 15.70 15.90 15.70 15.87 111,459 +0.04(+0.28%)
Mar 12, 2010 15.97 16.09 15.50 15.83 225,816 -0.02(-0.11%)
Mar 11, 2010 15.22 16.00 15.22 15.84 281,921 +0.48(+3.09%)
Mar 10, 2010 15.11 15.40 14.88 15.37 245,977 +0.22(+1.45%)
Mar 09, 2010 15.28 15.29 15.02 15.15 314,635 -0.23(-1.49%)
Mar 08, 2010 15.34 15.49 15.15 15.38 151,079 -0.02(-0.11%)
Mar 05, 2010 15.33 15.54 15.17 15.40 273,821 +0.18(+1.21%)
Mar 04, 2010 15.29 15.50 15.08 15.21 272,831 -0.10(-0.63%)
Mar 03, 2010 15.25 15.46 15.10 15.31 306,129 +0.17(+1.10%)
Mar 02, 2010 15.59 15.67 15.10 15.14 599,226 -0.42(-2.71%)
Mar 01, 2010 15.28 15.65 15.24 15.56 290,359 +0.24(+1.55%)
Feb 26, 2010 15.06 15.62 15.03 15.32 692,915 +0.30(+1.99%)
Feb 25, 2010 14.78 15.08 14.45 15.03 477,742 +0.00(+0.02%)
Feb 24, 2010 15.98 16.03 14.79 15.02 1,178,980 -1.47(-8.93%)
Feb 23, 2010 16.90 17.16 16.12 16.49 577,787 -0.64(-3.75%)
Feb 22, 2010 16.87 17.19 16.63 17.14 340,389 +0.36(+2.15%)
Feb 19, 2010 16.48 16.87 16.30 16.78 456,452 +0.31(+1.87%)
Feb 18, 2010 15.90 16.54 15.90 16.47 416,189 +0.62(+3.94%)
Feb 17, 2010 15.94 16.05 15.62 15.84 284,622 -0.03(-0.17%)
Feb 16, 2010 15.69 15.87 15.18 15.87 222,301 +0.28(+1.81%)
Feb 12, 2010 14.91 15.59 15.59 15.59 343,291 +0.47(+3.08%)
Feb 11, 2010 14.81 15.26 14.56 15.12 313,628 +0.33(+2.26%)
Feb 10, 2010 14.72 14.95 14.40 14.79 233,608 +0.06(+0.42%)
Feb 09, 2010 14.54 14.74 14.10 14.73 252,005 +0.39(+2.70%)
Feb 08, 2010 14.44 14.58 14.27 14.34 167,403 -0.10(-0.67%)
Feb 05, 2010 14.41 14.48 14.08 14.44 193,574 +0.06(+0.43%)
Feb 04, 2010 15.01 15.01 14.35 14.37 299,171 -0.74(-4.89%)
Feb 03, 2010 15.28 15.39 15.00 15.11 144,320 -0.22(-1.43%)
Feb 02, 2010 15.27 15.40 15.00 15.33 231,698 +0.11(+0.75%)
Feb 01, 2010 14.88 15.48 14.66 15.22 373,393 +0.34(+2.31%)
Jan 29, 2010 15.05 15.30 14.85 14.88 523,871 -0.08(-0.53%)
Jan 28, 2010 15.55 15.56 14.66 14.96 407,457 -0.60(-3.85%)
Jan 27, 2010 15.38 15.72 15.15 15.55 257,753 +0.17(+1.09%)
Jan 26, 2010 15.47 15.62 15.34 15.39 248,485 -0.09(-0.57%)
Jan 25, 2010 15.34 15.60 15.18 15.47 243,312 +0.29(+1.91%)
Jan 22, 2010 15.75 15.88 15.07 15.18 390,931 -0.65(-4.11%)
Jan 21, 2010 16.25 16.49 15.45 15.84 797,260 -0.35(-2.17%)
Jan 20, 2010 16.28 16.48 16.12 16.19 287,101 -0.34(-2.08%)
Jan 19, 2010 16.05 16.55 15.90 16.53 427,316 +0.58(+3.64%)
Jan 15, 2010 16.55 15.95 15.95 15.95 381,144 -0.55(-3.36%)
Jan 14, 2010 16.42 16.68 16.20 16.50 296,109 +0.11(+0.64%)
Jan 13, 2010 15.86 16.46 15.84 16.40 375,318 +0.29(+1.80%)
Jan 12, 2010 16.02 16.49 15.98 16.11 353,298 +0.02(+0.11%)
Jan 11, 2010 15.91 16.14 15.66 16.09 254,467 +0.21(+1.33%)
Jan 08, 2010 16.02 16.22 15.65 15.88 669,178 -0.74(-4.45%)
Jan 07, 2010 16.28 16.71 15.91 16.62 455,841 +0.23(+1.40%)
Jan 06, 2010 16.27 16.74 16.08 16.39 500,437 +0.12(+0.76%)
Jan 05, 2010 16.22 16.74 15.84 16.27 682,054 -0.11(-0.70%)
Jan 04, 2010 16.53 16.78 16.28 16.38 516,464 +0.14(+0.87%)
Dec 31, 2009 17.05 16.24 16.24 16.24 452,075 -0.82(-4.80%)
Dec 30, 2009 17.18 17.32 16.86 17.06 163,394 -0.26(-1.52%)
Dec 29, 2009 17.57 17.59 17.23 17.32 190,522 -0.13(-0.76%)
Dec 28, 2009 17.08 17.50 17.00 17.45 260,517 +0.48(+2.85%)
Dec 24, 2009 16.86 17.11 16.80 16.97 119,823 +0.20(+1.21%)
Dec 23, 2009 16.36 16.82 16.21 16.77 237,541 +0.48(+2.92%)
Dec 22, 2009 16.13 16.34 15.96 16.29 152,189 +0.15(+0.93%)
Dec 21, 2009 15.84 16.48 15.81 16.14 298,824 +0.37(+2.34%)
Dec 18, 2009 15.48 15.83 14.99 15.77 802,620 +0.41(+2.69%)
Dec 17, 2009 15.34 15.51 15.16 15.36 289,992 -0.07(-0.46%)
Dec 16, 2009 15.30 15.49 15.05 15.43 268,491 +0.27(+1.80%)
Dec 15, 2009 14.54 15.26 14.52 15.16 454,312 +0.50(+3.42%)
Dec 14, 2009 14.57 14.74 14.57 14.66 258,162 +0.48(+3.41%)
Dec 11, 2009 14.07 14.20 13.90 14.17 236,833 +0.22(+1.58%)
Dec 10, 2009 13.54 14.19 13.54 13.95 541,327 +0.53(+3.93%)
Dec 09, 2009 13.49 13.75 13.39 13.42 310,770 -0.11(-0.78%)
Dec 08, 2009 13.46 13.79 13.34 13.53 253,231 -0.04(-0.32%)
Dec 07, 2009 13.55 13.92 13.50 13.57 384,557 +0.03(+0.19%)
Dec 04, 2009 13.31 13.75 13.29 13.55 325,480 +0.48(+3.63%)
Dec 03, 2009 13.61 13.78 13.05 13.07 269,276 -0.44(-3.26%)
Dec 02, 2009 13.53 13.89 13.40 13.51 345,879 +0.01(+0.07%)
Dec 01, 2009 13.27 13.54 13.16 13.50 577,448 +0.43(+3.30%)
Nov 30, 2009 13.03 13.12 12.76 13.07 462,141 +0.18(+1.36%)
Nov 27, 2009 12.93 13.18 12.79 12.90 105,718 -0.39(-2.91%)
Nov 25, 2009 13.42 13.60 13.20 13.28 116,400 -0.11(-0.85%)
Nov 24, 2009 13.47 13.57 13.16 13.40 191,867 -0.03(-0.20%)
Nov 23, 2009 13.29 13.73 13.29 13.42 329,115 +0.24(+1.80%)
Nov 20, 2009 13.07 13.40 12.98 13.19 282,171 +0.01(+0.07%)
Nov 19, 2009 13.28 13.34 12.94 13.18 367,916 -0.18(-1.32%)
Nov 18, 2009 13.72 13.82 13.21 13.35 374,359 -0.33(-2.38%)
Nov 17, 2009 13.51 13.87 13.40 13.68 335,892 +0.04(+0.26%)
Nov 16, 2009 13.71 13.89 13.42 13.64 330,658 +0.01(+0.06%)
Nov 13, 2009 13.49 13.79 13.32 13.64 194,082 +0.15(+1.11%)
Nov 12, 2009 13.70 13.95 13.49 13.49 292,870 -0.28(-2.04%)
Nov 11, 2009 13.71 13.86 13.49 13.77 187,908 +0.25(+1.82%)
Nov 10, 2009 13.64 13.83 13.36 13.52 304,619 -0.20(-1.47%)
Nov 09, 2009 13.46 13.91 13.34 13.72 421,885 +0.40(+3.04%)
Nov 06, 2009 12.98 13.54 12.94 13.32 359,508 +0.18(+1.34%)
Nov 05, 2009 13.01 13.39 12.90 13.14 453,669 +0.26(+1.98%)
Nov 04, 2009 13.26 13.60 12.84 12.89 418,232 -0.25(-1.88%)
Nov 03, 2009 12.14 13.18 12.14 13.13 910,321 -0.36(-2.67%)
Nov 02, 2009 13.03 13.75 12.92 13.49 660,957 +0.56(+4.35%)
Oct 30, 2009 13.54 13.57 12.62 12.93 477,715 -0.74(-5.40%)
Oct 29, 2009 13.22 13.84 13.19 13.67 307,524 +0.53(+4.02%)
Oct 28, 2009 13.67 13.67 13.09 13.14 237,971 -0.51(-3.74%)
Oct 27, 2009 13.65 14.00 13.39 13.65 287,039 -0.01(-0.06%)
Oct 26, 2009 13.71 14.31 13.49 13.66 389,226 +0.00(+0.00%)
Oct 23, 2009 13.79 13.80 13.46 13.66 426,563 -0.62(-4.31%)
Oct 22, 2009 13.79 14.37 13.49 14.28 452,621 +0.47(+3.38%)
Oct 21, 2009 14.18 14.61 13.79 13.81 355,384 -0.35(-2.48%)
Oct 20, 2009 14.15 14.26 14.12 14.16 300,260 -0.33(-2.25%)
Oct 19, 2009 14.22 14.72 14.05 14.49 410,890 +0.33(+2.36%)
Oct 16, 2009 14.23 14.30 13.96 14.15 305,505 -0.14(-0.98%)
Oct 15, 2009 14.27 14.52 13.84 14.30 516,965 -0.09(-0.61%)
Oct 14, 2009 14.40 14.62 14.09 14.38 356,216 +0.18(+1.30%)
Oct 13, 2009 13.99 14.23 13.71 14.20 320,640 +0.22(+1.57%)
Oct 12, 2009 14.40 14.40 13.95 13.98 128,147 -0.24(-1.67%)
Oct 09, 2009 13.86 14.30 13.80 14.22 227,956 +0.31(+2.21%)
Oct 08, 2009 13.98 14.32 13.71 13.91 588,663 +0.06(+0.44%)
Oct 07, 2009 13.36 13.86 13.09 13.85 318,852 +0.41(+3.08%)
Oct 06, 2009 13.42 13.69 13.17 13.43 299,927 +0.15(+1.13%)
Oct 05, 2009 13.56 13.96 13.14 13.28 430,266 -0.04(-0.33%)
Oct 02, 2009 13.76 13.96 13.27 13.33 415,532 -0.48(-3.50%)
Oct 01, 2009 14.17 14.33 13.71 13.81 415,749 -0.47(-3.27%)
Sep 30, 2009 14.81 14.81 13.97 14.28 392,556 -0.48(-3.22%)
Sep 29, 2009 14.85 14.92 14.57 14.75 316,037 -0.07(-0.47%)
Sep 28, 2009 14.24 14.96 14.18 14.82 250,309 +0.56(+3.95%)
Sep 25, 2009 14.06 14.42 13.97 14.26 244,250 +0.14(+1.00%)
Sep 24, 2009 14.41 14.54 13.93 14.12 462,031 -0.29(-2.01%)
Sep 23, 2009 14.96 15.04 14.23 14.41 586,345 -0.45(-3.02%)
Sep 22, 2009 14.86 14.97 14.46 14.86 267,165 +0.04(+0.24%)
Sep 21, 2009 14.88 14.89 14.52 14.82 348,149 +0.01(+0.06%)
Sep 18, 2009 15.03 15.10 14.74 14.81 1,314,692 -0.11(-0.71%)
Sep 17, 2009 15.09 15.19 14.71 14.92 545,288 +0.27(+1.86%)
Sep 16, 2009 14.22 15.08 14.10 14.65 616,870 +0.42(+2.97%)
Sep 15, 2009 14.37 14.58 13.93 14.23 395,802 -0.21(-1.46%)
Sep 14, 2009 13.69 14.46 13.69 14.44 386,780 +0.70(+5.06%)
Sep 11, 2009 13.38 13.92 13.38 13.74 325,027 +0.17(+1.23%)
Sep 10, 2009 13.29 13.63 13.04 13.57 189,763 +0.27(+2.05%)
Sep 09, 2009 12.68 13.37 12.68 13.30 281,826 +0.48(+3.78%)
Sep 08, 2009 13.32 13.47 12.78 12.82 298,085 -0.40(-3.00%)
Sep 04, 2009 12.91 13.42 12.87 13.21 258,574 +0.33(+2.53%)
Sep 03, 2009 12.87 12.94 12.56 12.89 146,686 +0.01(+0.07%)
Sep 02, 2009 12.72 13.32 12.72 12.88 437,441 +0.16(+1.25%)
Sep 01, 2009 12.64 13.27 12.27 12.72 409,504 +0.16(+1.26%)
Aug 31, 2009 12.68 12.76 12.49 12.56 219,452 -0.34(-2.66%)
Aug 28, 2009 13.33 13.37 12.74 12.91 135,270 -0.38(-2.85%)
Aug 27, 2009 13.52 13.52 12.93 13.28 146,395 -0.24(-1.76%)
Aug 26, 2009 13.09 13.98 13.09 13.52 357,815 +0.29(+2.19%)
Aug 25, 2009 13.07 13.49 13.05 13.23 230,015 +0.18(+1.42%)
Aug 24, 2009 13.02 13.20 12.84 13.05 151,694 +0.17(+1.30%)
Aug 21, 2009 12.72 12.98 12.45 12.88 344,479 +0.33(+2.59%)
Aug 20, 2009 12.43 12.75 12.32 12.55 218,487 +0.04(+0.35%)
Aug 19, 2009 12.23 12.83 12.04 12.51 383,539 +0.18(+1.50%)
Aug 18, 2009 12.47 12.56 12.24 12.32 245,302 +0.03(+0.22%)
Aug 17, 2009 12.25 12.51 12.15 12.30 220,878 -0.09(-0.71%)
Aug 14, 2009 12.85 13.04 12.18 12.39 282,310 -0.55(-4.22%)
Aug 13, 2009 13.18 13.18 12.82 12.93 201,813 -0.16(-1.21%)
Aug 12, 2009 12.85 13.24 12.78 13.09 287,455 +0.35(+2.76%)
Aug 11, 2009 13.42 13.64 12.74 12.74 257,459 -0.62(-4.61%)
Aug 10, 2009 13.29 13.47 12.99 13.35 217,063 -0.07(-0.52%)
Aug 07, 2009 13.47 13.64 13.20 13.42 208,912 +0.25(+1.87%)
Aug 06, 2009 13.75 13.92 13.07 13.18 675,998 -0.94(-6.67%)
Aug 05, 2009 12.89 14.32 12.84 14.12 1,441,941 +2.00(+16.47%)
Aug 04, 2009 12.14 12.30 11.68 12.12 414,269 -0.07(-0.58%)
Aug 03, 2009 12.29 12.29 11.51 12.19 568,576 -0.16(-1.28%)
Jul 31, 2009 12.53 13.01 12.35 12.35 374,750 -0.26(-2.02%)
Jul 30, 2009 12.72 13.14 12.54 12.61 214,472 +0.07(+0.56%)
Jul 29, 2009 12.36 12.79 12.30 12.54 248,044 +0.17(+1.35%)
Jul 28, 2009 12.32 12.78 12.12 12.37 318,375 -0.01(-0.07%)
Jul 27, 2009 12.40 12.40 12.00 12.38 162,898 +0.04(+0.29%)
Jul 24, 2009 11.81 12.38 11.79 12.34 1,214 +0.38(+3.16%)
Jul 23, 2009 11.59 12.13 11.59 11.96 270,999 +0.30(+2.56%)
Jul 22, 2009 11.81 11.86 11.49 11.67 415,182 -0.16(-1.34%)
Jul 21, 2009 11.81 12.00 11.63 11.82 204,393 +0.11(+0.98%)
Jul 20, 2009 11.59 11.81 11.45 11.71 264,231 +0.13(+1.14%)
Jul 17, 2009 12.01 12.03 11.42 11.58 372,560 -0.52(-4.29%)
Jul 16, 2009 11.82 12.10 11.78 12.10 217,717 +0.18(+1.55%)
Jul 15, 2009 11.37 11.96 11.23 11.91 448,494 +0.61(+5.37%)
Jul 14, 2009 11.20 11.37 11.03 11.30 246,186 +0.24(+2.15%)
Jul 13, 2009 10.61 11.14 10.59 11.07 533,108 +0.51(+4.83%)
Jul 10, 2009 10.41 10.73 10.41 10.56 169,690 +0.03(+0.25%)
Jul 09, 2009 10.82 10.82 10.48 10.53 279,549 -0.15(-1.40%)
Jul 08, 2009 10.91 10.91 10.59 10.68 369,108 -0.16(-1.46%)
Jul 07, 2009 10.71 11.08 10.71 10.84 518,316 +0.13(+1.23%)
Jul 06, 2009 10.95 11.03 10.42 10.71 276,897 -0.32(-2.87%)
Jul 02, 2009 11.47 11.47 10.87 11.02 324,685 -0.57(-4.93%)
Jul 01, 2009 10.96 11.77 10.96 11.59 416,688 +0.71(+6.55%)
Jun 30, 2009 11.08 11.10 10.78 10.88 509,496 -0.11(-0.96%)
Jun 29, 2009 10.89 11.03 10.52 10.99 391,051 +0.06(+0.56%)
Jun 26, 2009 10.69 10.95 10.42 10.93 1,631,726 +0.25(+2.31%)
Jun 25, 2009 10.50 10.68 10.43 10.68 229,558 +0.42(+4.12%)
Jun 24, 2009 10.39 10.60 10.19 10.26 214,354 +0.17(+1.66%)
Jun 23, 2009 10.51 10.64 10.07 10.09 295,909 -0.45(-4.26%)
Jun 22, 2009 10.75 10.79 10.37 10.54 430,415 -0.42(-3.85%)
Jun 19, 2009 10.85 11.29 10.74 10.96 848,153 +0.26(+2.47%)
Jun 18, 2009 10.22 10.76 9.941 10.70 492,202 +0.57(+5.65%)
Jun 17, 2009 9.941 10.59 9.941 10.13 567,785 +0.47(+4.83%)
Jun 16, 2009 9.633 9.774 9.519 9.659 364,666 +0.06(+0.64%)
Jun 15, 2009 9.791 9.967 9.413 9.598 529,694 -0.31(-3.11%)
Jun 12, 2009 10.15 10.15 9.791 9.906 249,215 -0.28(-2.76%)
Jun 11, 2009 10.10 10.55 10.10 10.19 284,101 -0.10(-0.94%)
Jun 10, 2009 10.55 10.79 10.00 10.28 409,001 -0.18(-1.77%)
Jun 09, 2009 10.79 10.79 10.30 10.47 403,356 -0.29(-2.70%)
Jun 08, 2009 10.63 10.93 10.62 10.76 352,494 +0.06(+0.58%)
Jun 05, 2009 10.90 10.95 10.64 10.70 440,115 -0.18(-1.62%)
Jun 04, 2009 10.81 10.88 10.61 10.87 411,408 +0.11(+0.98%)
Jun 03, 2009 10.81 11.01 10.64 10.77 636,794 -0.05(-0.49%)
Jun 02, 2009 11.44 11.52 10.56 10.82 1,705,596 -0.89(-7.59%)
Jun 01, 2009 11.56 11.92 11.15 11.71 1,421,340 +0.16(+1.37%)
May 29, 2009 11.38 11.59 11.23 11.55 438,549 +0.25(+2.18%)
May 28, 2009 11.37 11.59 11.17 11.30 301,666 +0.06(+0.55%)
May 27, 2009 11.32 11.52 11.08 11.24 381,513 -0.23(-1.99%)
May 26, 2009 10.57 11.52 10.48 11.47 496,386 +0.75(+6.97%)
May 22, 2009 11.15 11.30 10.53 10.72 324,941 -0.40(-3.64%)
May 21, 2009 11.01 11.28 10.94 11.13 423,462 -0.04(-0.39%)
May 20, 2009 11.15 11.52 11.14 11.17 587,683 +0.13(+1.19%)
May 19, 2009 11.24 11.55 11.00 11.04 383,081 -0.24(-2.11%)
May 18, 2009 11.37 11.59 10.65 11.28 760,833 +0.04(+0.39%)
May 15, 2009 12.22 12.31 11.15 11.23 973,626 -1.06(-8.66%)
May 14, 2009 11.99 12.54 11.88 12.30 388,574 +0.32(+2.64%)
May 13, 2009 12.74 12.86 11.88 11.98 543,997 -0.89(-6.90%)
May 12, 2009 12.81 13.11 12.58 12.87 608,052 +0.04(+0.27%)
May 11, 2009 12.87 13.23 12.75 12.84 560,636 -0.14(-1.09%)
May 08, 2009 12.79 13.20 12.67 12.98 723,457 +0.30(+2.36%)
May 07, 2009 13.77 13.95 12.63 12.68 1,029,343 -0.84(-6.25%)
May 06, 2009 15.16 15.25 13.42 13.52 1,156,511 -1.43(-9.53%)
May 05, 2009 13.96 15.69 13.56 14.95 2,448,088 +1.83(+13.95%)
May 04, 2009 12.20 13.16 11.74 13.12 2,482,869 +1.12(+9.31%)
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.