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 28, 2006 21.47 21.98 21.26 21.34 905,288 -0.28(-1.30%)
Apr 27, 2006 21.50 21.93 21.30 21.62 777,406 +0.08(+0.37%)
Apr 26, 2006 21.64 21.65 21.25 21.54 767,858 -0.10(-0.45%)
Apr 25, 2006 21.47 21.95 21.47 21.64 754,444 +0.23(+1.07%)
Apr 24, 2006 21.65 21.88 21.35 21.41 736,825 -0.24(-1.10%)
Apr 21, 2006 21.98 22.15 21.26 21.65 977,584 -0.15(-0.69%)
Apr 20, 2006 21.81 22.52 21.69 21.80 510,844 -0.10(-0.44%)
Apr 19, 2006 21.76 22.19 21.61 21.90 514,141 +0.28(+1.30%)
Apr 18, 2006 21.82 21.96 21.43 21.61 784,795 +0.02(+0.08%)
Apr 17, 2006 21.69 22.31 21.31 21.60 714,545 -0.01(-0.04%)
Apr 13, 2006 20.21 21.72 20.02 21.61 1,345,656 +1.40(+6.92%)
Apr 12, 2006 20.54 20.88 20.05 20.21 1,020,666 -0.32(-1.54%)
Apr 11, 2006 20.43 20.63 20.15 20.52 385,009 +0.18(+0.91%)
Apr 10, 2006 20.94 21.03 20.25 20.34 426,613 -0.53(-2.53%)
Apr 07, 2006 20.85 21.17 20.67 20.87 326,808 +0.10(+0.47%)
Apr 06, 2006 20.85 21.20 20.59 20.77 405,470 -0.02(-0.08%)
Apr 05, 2006 21.11 21.21 20.70 20.79 518,460 -0.19(-0.92%)
Apr 04, 2006 21.29 21.47 20.89 20.98 609,171 -0.35(-1.65%)
Apr 03, 2006 22.33 22.42 21.32 21.33 549,038 -0.79(-3.58%)
Mar 31, 2006 22.63 22.64 21.99 22.12 515,505 -0.31(-1.37%)
Mar 30, 2006 22.12 22.53 21.90 22.43 955,418 +0.60(+2.74%)
Mar 29, 2006 21.47 22.01 21.24 21.83 411,267 +0.59(+2.77%)
Mar 28, 2006 21.16 21.55 21.09 21.25 289,524 +0.23(+1.09%)
Mar 27, 2006 21.25 21.28 20.95 21.02 242,463 -0.21(-0.99%)
Mar 24, 2006 21.09 21.41 20.86 21.23 165,734 +0.18(+0.88%)
Mar 23, 2006 21.47 21.47 20.86 21.04 316,578 -0.42(-1.97%)
Mar 22, 2006 20.67 21.60 20.67 21.47 723,753 +0.76(+3.65%)
Mar 21, 2006 21.08 21.14 20.59 20.71 721,479 -0.36(-1.71%)
Mar 20, 2006 21.69 21.69 20.99 21.07 685,332 -0.57(-2.64%)
Mar 17, 2006 21.99 21.99 21.55 21.64 949,507 -0.35(-1.60%)
Mar 16, 2006 21.77 22.43 21.55 21.99 2,022,917 +0.99(+4.73%)
Mar 15, 2006 20.87 21.03 20.47 21.00 695,335 +0.10(+0.46%)
Mar 14, 2006 21.00 21.11 20.84 20.90 966,785 -0.09(-0.42%)
Mar 13, 2006 20.67 21.02 20.30 20.99 963,034 +0.42(+2.05%)
Mar 10, 2006 20.21 20.67 19.89 20.57 587,459 +0.44(+2.19%)
Mar 09, 2006 20.67 20.69 20.12 20.13 491,974 -0.48(-2.31%)
Mar 08, 2006 20.20 20.62 20.07 20.60 463,329 +0.41(+2.05%)
Mar 07, 2006 20.63 20.73 20.08 20.19 776,156 -0.29(-1.42%)
Mar 06, 2006 20.08 20.60 19.88 20.48 855,272 +0.48(+2.42%)
Mar 03, 2006 19.31 20.12 19.31 20.00 1,278,475 +0.73(+3.79%)
Mar 02, 2006 19.39 19.39 18.90 19.27 913,018 -0.16(-0.81%)
Mar 01, 2006 19.15 19.62 19.13 19.42 1,001,341 +0.40(+2.13%)
Feb 28, 2006 19.38 20.85 18.90 19.02 1,703,042 -0.36(-1.86%)
Feb 27, 2006 19.22 19.53 19.22 19.38 412,858 +0.18(+0.92%)
Feb 24, 2006 19.31 19.41 19.14 19.20 349,997 -0.14(-0.73%)
Feb 23, 2006 19.37 19.57 19.19 19.34 332,719 -0.10(-0.50%)
Feb 22, 2006 19.34 19.54 19.22 19.44 474,583 +0.14(+0.73%)
Feb 21, 2006 19.44 19.44 19.05 19.30 469,922 -0.07(-0.36%)
Feb 17, 2006 19.30 19.45 18.45 19.37 762,288 +0.07(+0.36%)
Feb 16, 2006 19.50 19.59 19.18 19.30 460,714 -0.17(-0.86%)
Feb 15, 2006 19.15 19.49 18.93 19.47 515,959 +0.29(+1.51%)
Feb 14, 2006 18.47 19.18 18.32 19.18 943,027 +0.70(+3.81%)
Feb 13, 2006 18.69 18.85 18.39 18.47 594,280 -0.22(-1.18%)
Feb 10, 2006 19.17 19.20 18.49 18.69 870,732 -0.46(-2.39%)
Feb 09, 2006 19.05 19.45 18.96 19.15 886,418 +0.16(+0.83%)
Feb 08, 2006 19.19 19.27 18.83 18.99 362,956 -0.15(-0.78%)
Feb 07, 2006 19.42 19.64 19.09 19.14 574,614 -0.33(-1.67%)
Feb 06, 2006 20.12 20.12 19.34 19.47 752,853 -0.62(-3.07%)
Feb 03, 2006 19.57 20.29 19.29 20.08 883,918 +0.52(+2.65%)
Feb 02, 2006 20.33 20.33 19.36 19.57 881,644 -0.72(-3.56%)
Feb 01, 2006 20.15 20.49 19.98 20.29 781,840 +0.14(+0.70%)
Jan 31, 2006 20.32 20.32 19.79 20.15 888,464 -0.09(-0.43%)
Jan 30, 2006 18.83 20.25 18.74 20.23 1,893,898 +1.45(+7.73%)
Jan 27, 2006 18.61 18.98 18.34 18.78 824,467 +0.18(+0.95%)
Jan 26, 2006 18.61 18.74 18.31 18.61 886,305 +0.12(+0.67%)
Jan 25, 2006 19.33 19.34 18.39 18.48 1,928,910 -0.83(-4.28%)
Jan 24, 2006 18.91 19.35 18.52 19.31 2,155,004 +1.02(+5.58%)
Jan 23, 2006 18.03 18.34 17.81 18.29 1,978,812 +0.55(+3.07%)
Jan 20, 2006 18.13 18.91 17.33 17.74 8,955,922 -5.83(-24.74%)
Jan 19, 2006 24.40 24.41 23.37 23.58 2,168,986 -0.83(-3.39%)
Jan 18, 2006 24.85 25.10 24.40 24.40 688,287 -0.44(-1.77%)
Jan 17, 2006 25.27 25.27 24.36 24.84 968,490 -0.58(-2.28%)
Jan 13, 2006 25.48 25.64 25.08 25.42 548,583 -0.05(-0.21%)
Jan 12, 2006 25.80 25.95 25.21 25.48 446,051 -0.32(-1.23%)
Jan 11, 2006 25.42 25.94 24.87 25.79 2,502,160 +0.38(+1.49%)
Jan 10, 2006 25.04 25.57 24.63 25.42 970,991 +0.38(+1.51%)
Jan 09, 2006 23.40 25.23 23.36 25.04 1,121,493 +1.57(+6.71%)
Jan 06, 2006 23.40 23.51 22.74 23.46 869,254 +0.14(+0.60%)
Jan 05, 2006 23.22 23.44 23.14 23.32 628,382 +0.18(+0.80%)
Jan 04, 2006 22.91 23.25 22.90 23.14 421,043 +0.24(+1.04%)
Jan 03, 2006 22.87 23.08 22.52 22.90 519,370 +0.24(+1.05%)
Dec 30, 2005 22.61 22.72 22.36 22.66 545,742 -0.09(-0.39%)
Dec 29, 2005 22.21 22.84 22.21 22.75 579,161 +0.49(+2.21%)
Dec 28, 2005 21.99 22.47 21.99 22.26 675,783 +0.33(+1.52%)
Dec 27, 2005 22.22 22.43 21.83 21.92 489,360 -0.33(-1.50%)
Dec 23, 2005 22.12 22.34 22.12 22.26 372,277 +0.21(+0.96%)
Dec 22, 2005 21.99 22.29 21.99 22.05 375,119 +0.09(+0.40%)
Dec 21, 2005 21.87 22.25 21.78 21.96 435,252 +0.18(+0.81%)
Dec 20, 2005 22.15 22.25 21.76 21.78 427,636 -0.46(-2.06%)
Dec 19, 2005 22.86 22.86 22.03 22.24 495,498 -0.63(-2.77%)
Dec 16, 2005 22.97 23.05 22.87 22.87 421,384 -0.10(-0.42%)
Dec 15, 2005 23.24 23.24 22.88 22.97 225,071 -0.33(-1.40%)
Dec 14, 2005 23.66 23.66 23.24 23.30 243,827 -0.35(-1.49%)
Dec 13, 2005 23.78 23.88 23.58 23.65 219,729 -0.17(-0.70%)
Dec 12, 2005 23.73 23.88 23.64 23.81 377,734 +0.08(+0.33%)
Dec 09, 2005 23.00 23.81 23.00 23.73 682,490 +0.45(+1.93%)
Dec 08, 2005 23.51 23.80 23.15 23.29 428,318 -0.28(-1.19%)
Dec 07, 2005 24.00 24.01 23.51 23.57 617,696 -0.48(-2.01%)
Dec 06, 2005 24.46 24.58 23.99 24.05 526,531 -0.29(-1.19%)
Dec 05, 2005 24.59 24.60 24.19 24.34 507,434 -0.21(-0.86%)
Dec 02, 2005 24.71 24.78 24.20 24.55 678,852 -0.17(-0.68%)
Dec 01, 2005 24.48 24.76 24.48 24.72 543,354 +0.33(+1.33%)
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%)
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.