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, 2009 12.08 12.12 11.37 11.45 1,101,838 -0.46(-3.84%)
Apr 29, 2009 11.84 12.11 11.76 11.91 777,605 +0.11(+0.89%)
Apr 28, 2009 11.49 12.05 11.47 11.81 489,673 +0.08(+0.67%)
Apr 27, 2009 11.44 11.88 11.33 11.73 378,878 +0.04(+0.30%)
Apr 24, 2009 11.79 11.96 11.54 11.69 493,570 -0.01(-0.08%)
Apr 23, 2009 12.15 12.15 11.45 11.70 503,931 -0.33(-2.71%)
Apr 22, 2009 12.01 12.43 11.39 12.03 656,259 -0.06(-0.51%)
Apr 21, 2009 11.28 12.16 11.28 12.09 814,196 +0.80(+7.09%)
Apr 20, 2009 12.22 12.26 11.27 11.29 989,057 -1.02(-8.29%)
Apr 17, 2009 13.00 13.00 12.24 12.31 874,950 -0.69(-5.28%)
Apr 16, 2009 13.36 13.46 12.40 12.99 990,747 -0.19(-1.47%)
Apr 15, 2009 12.91 14.19 12.89 13.19 806,580 -0.39(-2.85%)
Apr 14, 2009 14.01 14.45 13.54 13.57 668,006 -0.58(-4.10%)
Apr 13, 2009 14.10 14.36 13.68 14.15 597,864 -0.04(-0.31%)
Apr 09, 2009 13.75 14.31 13.55 14.20 451,096 +0.77(+5.70%)
Apr 08, 2009 13.40 13.81 13.02 13.43 536,921 -0.11(-0.84%)
Apr 07, 2009 13.50 14.01 13.28 13.55 345,799 -0.16(-1.15%)
Apr 06, 2009 13.90 14.24 13.42 13.71 465,055 -0.27(-1.95%)
Apr 03, 2009 13.71 14.07 13.44 13.98 717,518 +0.44(+3.25%)
Apr 02, 2009 13.26 13.80 13.25 13.54 586,219 +0.62(+4.84%)
Apr 01, 2009 12.97 12.97 12.10 12.91 865,737 -0.24(-1.81%)
Mar 31, 2009 13.29 13.39 12.79 13.15 504,622 +0.09(+0.67%)
Mar 30, 2009 13.03 13.27 12.53 13.06 380,697 -0.71(-5.17%)
Mar 26, 2009 13.12 13.88 12.99 13.78 433,120 +0.91(+7.11%)
Mar 25, 2009 12.98 13.40 12.47 12.86 465,255 +0.12(+0.97%)
Mar 24, 2009 13.40 13.65 12.66 12.74 528,967 -1.00(-7.30%)
Mar 23, 2009 13.32 13.74 13.10 13.74 503,701 +0.49(+3.72%)
Mar 20, 2009 13.49 13.67 13.05 13.25 497,918 -0.20(-1.50%)
Mar 19, 2009 13.86 13.86 13.28 13.45 366,771 -0.23(-1.67%)
Mar 18, 2009 13.40 13.94 13.18 13.68 338,092 +0.28(+2.10%)
Mar 17, 2009 12.89 13.40 12.54 13.40 386,985 +0.70(+5.54%)
Mar 16, 2009 12.74 13.29 12.42 12.69 450,471 +0.27(+2.20%)
Mar 13, 2009 12.20 12.53 11.98 12.42 0 +0.27(+2.24%)
Mar 12, 2009 11.54 12.32 11.08 12.15 415,158 +0.62(+5.42%)
Mar 11, 2009 11.69 12.04 11.52 11.52 406,719 -0.02(-0.15%)
Mar 10, 2009 11.11 11.73 11.11 11.54 299,345 +0.62(+5.64%)
Mar 09, 2009 11.25 11.59 10.78 10.93 294,771 -0.46(-4.02%)
Mar 06, 2009 11.34 11.61 11.08 11.38 0 +0.18(+1.57%)
Mar 05, 2009 11.97 12.25 11.16 11.21 609,483 -0.99(-8.08%)
Mar 04, 2009 12.19 12.44 11.99 12.19 533,653 +0.18(+1.46%)
Mar 02, 2009 12.66 12.66 11.85 12.02 982,152 -0.64(-5.07%)
Feb 27, 2009 12.84 13.78 12.66 12.66 0 -0.41(-3.16%)
Feb 26, 2009 15.29 15.53 12.66 13.07 1,353,127 -2.22(-14.50%)
Feb 25, 2009 14.96 15.74 14.59 15.29 711,751 +0.28(+1.88%)
Feb 24, 2009 15.11 15.72 14.53 15.01 1,061,699 +0.12(+0.83%)
Feb 23, 2009 15.84 16.01 14.66 14.88 1,284,790 -0.78(-5.00%)
Feb 20, 2009 13.46 16.34 13.11 15.67 2,437,734 +2.84(+22.15%)
Feb 19, 2009 13.39 13.46 12.76 12.83 355,499 -0.27(-2.08%)
Feb 18, 2009 13.30 13.34 12.75 13.10 374,837 -0.06(-0.47%)
Feb 17, 2009 13.08 13.39 12.73 13.16 364,092 -0.30(-2.22%)
Feb 13, 2009 13.20 13.64 13.17 13.46 368,030 +0.24(+1.80%)
Feb 12, 2009 13.01 13.25 12.66 13.22 264,278 -0.07(-0.53%)
Feb 11, 2009 12.90 13.36 12.82 13.29 286,807 +0.51(+3.99%)
Feb 10, 2009 13.19 13.43 12.61 12.78 518,936 -0.51(-3.84%)
Feb 09, 2009 13.60 13.60 13.04 13.29 222,620 -0.28(-2.07%)
Feb 06, 2009 12.55 13.68 12.55 13.57 354,724 +0.96(+7.60%)
Feb 05, 2009 12.17 12.78 11.90 12.62 188,763 +0.39(+3.17%)
Feb 04, 2009 12.35 12.84 12.01 12.23 219,709 -0.08(-0.64%)
Feb 03, 2009 12.59 12.70 12.02 12.31 408,622 -0.16(-1.27%)
Feb 02, 2009 11.59 12.55 11.55 12.47 342,130 +0.53(+4.42%)
Jan 30, 2009 12.62 12.68 11.86 11.94 0 -0.63(-5.04%)
Jan 29, 2009 12.55 12.76 12.39 12.57 457,099 -0.12(-0.97%)
Jan 28, 2009 12.69 12.77 12.50 12.69 374,093 +0.21(+1.69%)
Jan 27, 2009 11.91 12.62 11.83 12.48 342,360 +0.70(+5.90%)
Jan 26, 2009 11.58 11.93 11.37 11.79 237,856 +0.28(+2.45%)
Jan 23, 2009 10.84 11.57 10.75 11.51 391,504 +0.43(+3.89%)
Jan 22, 2009 10.77 11.14 10.77 11.08 281,045 +0.08(+0.72%)
Jan 21, 2009 10.35 11.02 10.35 11.00 257,535 +0.83(+8.13%)
Jan 20, 2009 11.20 11.33 10.13 10.17 417,626 -1.18(-10.39%)
Jan 16, 2009 11.28 11.44 10.65 11.35 634,310 -0.36(-3.08%)
Jan 15, 2009 11.41 11.71 10.96 11.71 434,046 +0.23(+1.99%)
Jan 14, 2009 10.93 11.53 10.79 11.48 448,271 +0.33(+3.00%)
Jan 13, 2009 11.46 11.97 10.98 11.15 691,324 -0.29(-2.54%)
Jan 12, 2009 11.52 11.67 11.32 11.44 249,811 -0.14(-1.22%)
Jan 09, 2009 11.88 11.96 11.44 11.58 294,442 -0.23(-1.94%)
Jan 08, 2009 11.52 11.81 11.13 11.81 395,632 +0.38(+3.31%)
Jan 07, 2009 12.13 12.37 11.42 11.43 545,835 -0.94(-7.61%)
Jan 06, 2009 11.80 12.38 11.52 12.37 388,318 +0.74(+6.35%)
Jan 05, 2009 11.86 11.90 11.43 11.63 329,979 -0.18(-1.49%)
Jan 02, 2009 11.54 11.92 11.30 11.81 0 +0.35(+3.07%)
Jan 01, 2009 10.83 11.55 10.83 11.45 0 +0.00(+0.00%)
Dec 31, 2008 10.83 11.55 10.83 11.45 314,161 +0.73(+6.81%)
Dec 30, 2008 10.57 10.76 10.36 10.72 187,760 +0.25(+2.35%)
Dec 29, 2008 10.64 10.71 10.35 10.48 230,754 -0.09(-0.83%)
Dec 26, 2008 10.37 10.61 10.33 10.57 82,379 +0.18(+1.78%)
Dec 24, 2008 10.43 10.48 10.09 10.38 91,233 -0.03(-0.25%)
Dec 23, 2008 10.44 10.80 10.31 10.41 306,283 +0.09(+0.85%)
Dec 22, 2008 10.26 10.41 9.923 10.32 527,792 +0.15(+1.47%)
Dec 19, 2008 10.22 10.54 10.02 10.17 629,510 +0.02(+0.17%)
Dec 18, 2008 10.20 10.57 9.976 10.15 281,544 +0.01(+0.09%)
Dec 17, 2008 9.826 10.21 9.642 10.14 344,155 +0.18(+1.77%)
Dec 16, 2008 9.589 10.00 9.387 9.967 470,977 +0.62(+6.69%)
Dec 15, 2008 10.11 10.20 9.131 9.343 352,620 -0.69(-6.84%)
Dec 12, 2008 9.457 10.03 9.202 10.03 327,043 +0.02(+0.18%)
Dec 11, 2008 10.28 10.65 9.835 10.01 471,652 -0.41(-3.97%)
Dec 10, 2008 10.01 10.51 9.879 10.42 293,899 +0.51(+5.15%)
Dec 09, 2008 10.37 10.89 9.870 9.914 348,811 -0.53(-5.06%)
Dec 08, 2008 10.85 11.02 10.23 10.44 481,496 -0.03(-0.25%)
Dec 05, 2008 9.879 10.65 9.844 10.47 797,708 +0.49(+4.94%)
Dec 04, 2008 9.580 10.43 9.457 9.976 771,178 +0.37(+3.85%)
Dec 03, 2008 9.950 10.06 8.718 9.607 1,318,920 +0.69(+7.69%)
Dec 02, 2008 8.832 8.973 8.533 8.920 927,965 +0.34(+4.00%)
Dec 01, 2008 9.149 9.263 8.507 8.577 725,497 -0.86(-9.13%)
Nov 28, 2008 9.061 9.439 8.841 9.439 334,311 +0.40(+4.48%)
Nov 26, 2008 8.480 9.607 8.480 9.035 588,264 +0.35(+4.05%)
Nov 25, 2008 8.542 8.683 8.269 8.683 688,705 +0.22(+2.60%)
Nov 24, 2008 8.384 8.630 8.120 8.463 493,220 +0.08(+0.94%)
Nov 21, 2008 7.601 8.393 7.205 8.384 765,188 +0.90(+11.99%)
Nov 20, 2008 8.005 8.137 7.143 7.486 1,130,931 -0.60(-7.40%)
Nov 19, 2008 9.008 9.079 8.085 8.085 768,444 -0.96(-10.60%)
Nov 18, 2008 9.501 9.844 8.718 9.044 724,379 -0.74(-7.55%)
Nov 17, 2008 10.11 10.36 9.739 9.782 865,454 -0.52(-5.04%)
Nov 14, 2008 11.05 11.08 10.15 10.30 634,328 -0.89(-7.94%)
Nov 13, 2008 11.35 11.50 10.29 11.19 735,545 -0.11(-0.93%)
Nov 12, 2008 11.63 11.92 11.28 11.30 384,635 -0.52(-4.39%)
Nov 11, 2008 11.78 12.21 11.44 11.81 353,364 +0.04(+0.30%)
Nov 10, 2008 12.19 12.46 11.75 11.78 501,313 -0.13(-1.11%)
Nov 07, 2008 11.70 11.94 11.45 11.91 472,170 +0.44(+3.83%)
Nov 06, 2008 11.40 11.63 11.39 11.47 344,678 +0.02(+0.15%)
Nov 05, 2008 11.66 11.81 11.16 11.45 906,355 -0.48(-4.05%)
Nov 04, 2008 12.27 12.37 11.54 11.94 1,057,394 -0.22(-1.81%)
Nov 03, 2008 13.10 13.33 11.95 12.16 534,620 -0.59(-4.62%)
Oct 31, 2008 12.40 13.04 12.06 12.75 723,554 +0.00(+0.00%)
Oct 30, 2008 12.32 12.96 12.32 12.75 350,576 +0.72(+6.00%)
Oct 29, 2008 12.35 12.59 11.92 12.03 439,074 -0.31(-2.50%)
Oct 28, 2008 11.78 12.35 11.40 12.33 390,920 +0.77(+6.62%)
Oct 27, 2008 12.29 12.39 11.57 11.57 424,030 -0.80(-6.47%)
Oct 24, 2008 11.86 12.65 11.80 12.37 623,454 -0.40(-3.17%)
Oct 23, 2008 12.92 13.27 12.08 12.77 795,750 -0.11(-0.82%)
Oct 22, 2008 15.33 15.84 12.04 12.88 2,445,553 -6.46(-33.39%)
Oct 21, 2008 19.21 19.80 19.05 19.34 245,419 -0.10(-0.50%)
Oct 20, 2008 19.31 19.43 18.74 19.43 263,572 +0.36(+1.89%)
Oct 17, 2008 19.64 20.26 18.54 19.07 442,689 -1.01(-5.04%)
Oct 16, 2008 18.98 20.09 18.31 20.08 403,726 +1.20(+6.33%)
Oct 15, 2008 20.76 20.76 18.89 18.89 464,944 -2.36(-11.10%)
Oct 14, 2008 21.32 21.75 19.95 21.25 655,118 +0.34(+1.64%)
Oct 13, 2008 21.20 21.25 19.73 20.90 358,827 +0.62(+3.08%)
Oct 10, 2008 17.53 20.95 17.53 20.28 838,064 +2.02(+11.08%)
Oct 09, 2008 19.98 20.55 18.25 18.25 448,557 -1.63(-8.19%)
Oct 08, 2008 19.56 20.63 19.13 19.88 647,535 -0.18(-0.88%)
Oct 07, 2008 21.76 21.81 20.00 20.06 331,673 -1.43(-6.67%)
Oct 06, 2008 21.24 21.91 20.37 21.49 445,950 -0.48(-2.16%)
Oct 03, 2008 22.50 22.87 21.96 21.97 0 -0.45(-2.00%)
Oct 02, 2008 23.46 23.46 22.21 22.42 360,835 -0.97(-4.14%)
Oct 01, 2008 24.18 24.90 23.23 23.38 515,489 -0.87(-3.59%)
Sep 30, 2008 23.58 24.40 22.78 24.25 374,554 +0.88(+3.76%)
Sep 29, 2008 24.65 25.07 22.70 23.37 319,492 -1.55(-6.21%)
Sep 26, 2008 25.28 25.31 24.31 24.92 0 -0.37(-1.46%)
Sep 25, 2008 25.37 25.64 24.90 25.29 404,164 +0.20(+0.81%)
Sep 24, 2008 24.52 25.40 24.39 25.09 618,921 +0.64(+2.63%)
Sep 23, 2008 24.21 25.01 23.76 24.45 415,056 +0.40(+1.65%)
Sep 22, 2008 24.69 24.82 23.70 24.05 477,951 -0.48(-1.94%)
Sep 19, 2008 25.59 27.47 23.37 24.53 0 -0.13(-0.53%)
Sep 18, 2008 25.07 25.62 23.49 24.66 630,414 -0.04(-0.18%)
Sep 17, 2008 26.05 27.01 24.69 24.70 541,529 -1.47(-5.61%)
Sep 16, 2008 26.00 26.27 25.06 26.17 615,138 -0.04(-0.17%)
Sep 15, 2008 26.77 27.27 26.00 26.22 255,757 -1.01(-3.72%)
Sep 12, 2008 27.27 27.46 26.95 27.23 336,020 +0.12(+0.45%)
Sep 11, 2008 26.44 27.12 26.12 27.10 253,753 +0.59(+2.22%)
Sep 10, 2008 26.73 26.81 26.18 26.51 277,806 +0.16(+0.60%)
Sep 09, 2008 26.93 27.46 26.36 26.36 342,362 -0.45(-1.67%)
Sep 08, 2008 26.65 26.95 25.95 26.81 364,302 +1.01(+3.92%)
Sep 05, 2008 26.37 26.49 25.32 25.79 0 -0.64(-2.43%)
Sep 04, 2008 26.80 27.19 26.16 26.44 406,019 -0.51(-1.89%)
Sep 03, 2008 26.83 27.96 26.83 26.95 346,325 -0.37(-1.35%)
Sep 02, 2008 27.51 28.55 27.03 27.32 470,925 +0.11(+0.39%)
Aug 29, 2008 27.57 27.76 27.07 27.21 0 -0.55(-1.97%)
Aug 28, 2008 27.46 27.79 27.25 27.76 180,223 +0.20(+0.73%)
Aug 27, 2008 27.46 28.43 27.25 27.55 394,800 +0.20(+0.74%)
Aug 26, 2008 26.60 27.65 26.46 27.35 426,724 +0.72(+2.71%)
Aug 25, 2008 27.15 27.15 26.33 26.63 231,784 -0.54(-1.98%)
Aug 22, 2008 27.27 27.67 27.05 27.17 149,946 +0.12(+0.46%)
Aug 21, 2008 26.74 27.23 26.57 27.04 316,246 +0.02(+0.07%)
Aug 20, 2008 26.57 27.32 26.22 27.02 565,114 +0.62(+2.33%)
Aug 19, 2008 26.37 26.80 26.17 26.41 373,777 -0.04(-0.13%)
Aug 18, 2008 27.46 27.46 26.10 26.44 426,521 -0.58(-2.15%)
Aug 15, 2008 27.40 27.45 26.56 27.02 0 -0.12(-0.45%)
Aug 14, 2008 27.09 27.71 26.94 27.15 338,048 -0.31(-1.12%)
Aug 13, 2008 26.44 27.63 26.44 27.46 409,239 +0.95(+3.58%)
Aug 12, 2008 28.49 28.80 26.43 26.51 672,958 -2.08(-7.26%)
Aug 11, 2008 28.07 28.74 28.07 28.58 419,013 +0.39(+1.37%)
Aug 08, 2008 27.09 28.68 26.55 28.20 417,167 +1.27(+4.70%)
Aug 07, 2008 27.35 27.67 26.93 26.93 623,371 -0.40(-1.48%)
Aug 06, 2008 27.42 27.71 26.43 27.33 642,974 -0.95(-3.36%)
Aug 05, 2008 27.27 28.64 27.27 28.28 967,301 +0.95(+3.48%)
Aug 04, 2008 26.94 29.25 26.94 27.33 1,758,423 +1.57(+6.08%)
Aug 01, 2008 24.46 25.95 24.31 25.77 585,096 +2.04(+8.60%)
Jul 31, 2008 23.52 24.27 23.52 23.73 573,889 -0.14(-0.59%)
Jul 30, 2008 24.36 24.54 23.25 23.87 690,223 -0.41(-1.70%)
Jul 29, 2008 24.28 24.47 24.05 24.28 298,340 -0.04(-0.14%)
Jul 28, 2008 24.94 25.24 24.28 24.32 304,204 -0.88(-3.49%)
Jul 25, 2008 25.16 25.59 25.00 25.20 229,366 -0.06(-0.24%)
Jul 24, 2008 24.99 28.41 24.99 25.26 295,801 +0.09(+0.35%)
Jul 23, 2008 26.15 26.15 24.73 25.17 476,822 -0.80(-3.08%)
Jul 22, 2008 25.27 26.27 25.27 25.97 332,681 +0.37(+1.44%)
Jul 21, 2008 26.07 26.13 25.24 25.60 239,450 -0.58(-2.22%)
Jul 18, 2008 26.29 26.80 25.85 26.18 382,816 -0.27(-1.03%)
Jul 17, 2008 26.39 26.58 25.98 26.45 504,761 +0.21(+0.80%)
Jul 16, 2008 24.81 26.24 24.80 26.24 398,051 +1.39(+5.59%)
Jul 15, 2008 24.70 25.34 24.46 24.85 409,650 -0.26(-1.02%)
Jul 14, 2008 26.19 26.26 25.10 25.11 396,751 -0.79(-3.06%)
Jul 11, 2008 25.86 26.16 25.03 25.90 374,115 -0.49(-1.87%)
Jul 10, 2008 25.82 26.88 25.64 26.39 445,067 +0.62(+2.39%)
Jul 09, 2008 26.93 26.93 25.64 25.78 385,611 -0.95(-3.55%)
Jul 08, 2008 25.85 26.75 25.75 26.73 532,170 +1.01(+3.93%)
Jul 07, 2008 24.66 26.97 24.66 25.71 1,099,952 +1.87(+7.82%)
Jul 04, 2008 24.81 24.83 23.68 23.85 185,114 +0.00(+0.00%)
Jul 03, 2008 24.81 24.83 23.68 23.85 185,114 -0.80(-3.25%)
Jul 02, 2008 25.22 25.62 24.63 24.65 305,277 -0.70(-2.78%)
Jul 01, 2008 25.05 26.02 24.84 25.35 410,472 +0.05(+0.21%)
Jun 30, 2008 25.77 26.03 25.30 25.30 309,560 -0.33(-1.30%)
Jun 27, 2008 25.34 26.22 25.29 25.64 531,810 +0.11(+0.41%)
Jun 26, 2008 26.01 26.18 25.07 25.53 392,972 -0.70(-2.68%)
Jun 25, 2008 25.61 26.54 25.61 26.23 374,968 +0.67(+2.61%)
Jun 24, 2008 26.39 26.65 25.56 25.56 450,720 -0.84(-3.20%)
Jun 23, 2008 26.37 26.59 25.86 26.41 569,782 +0.26(+0.98%)
Jun 20, 2008 26.19 26.73 25.72 26.15 650,470 -0.38(-1.43%)
Jun 19, 2008 26.98 27.27 26.44 26.53 714,326 -0.77(-2.80%)
Jun 18, 2008 27.96 28.19 27.03 27.30 753,623 -0.42(-1.52%)
Jun 17, 2008 27.68 28.45 27.61 27.72 969,423 +0.11(+0.41%)
Jun 16, 2008 27.78 27.86 27.35 27.61 579,766 -0.15(-0.54%)
Jun 13, 2008 26.55 27.80 26.55 27.76 579,355 +1.49(+5.66%)
Jun 12, 2008 25.22 26.52 25.22 26.27 452,161 +1.14(+4.55%)
Jun 11, 2008 25.96 25.96 25.07 25.12 368,841 -0.90(-3.45%)
Jun 10, 2008 26.47 26.55 24.76 26.02 512,096 +0.88(+3.50%)
Jun 09, 2008 25.71 25.96 24.85 25.14 383,426 -0.48(-1.85%)
Jun 06, 2008 26.13 26.13 25.05 25.62 493,053 -0.77(-2.93%)
Jun 05, 2008 25.48 26.39 25.48 26.39 546,562 +0.84(+3.31%)
Jun 04, 2008 25.07 25.74 24.91 25.55 444,663 +0.47(+1.86%)
Jun 03, 2008 25.14 25.29 24.33 25.08 805,822 +0.26(+1.03%)
Jun 02, 2008 24.54 24.88 23.85 24.83 605,822 +0.55(+2.28%)
May 30, 2008 24.80 24.80 24.05 24.27 245,568 -0.34(-1.39%)
May 29, 2008 24.61 25.09 24.39 24.61 238,602 +0.18(+0.72%)
May 28, 2008 24.70 24.70 24.07 24.44 210,464 -0.08(-0.32%)
May 27, 2008 24.30 24.85 24.13 24.52 182,175 +0.32(+1.31%)
May 26, 2008 24.31 24.53 23.66 24.20 0 +0.00(+0.00%)
May 23, 2008 24.31 24.53 23.66 24.20 281,424 -0.28(-1.15%)
May 22, 2008 24.24 24.70 24.16 24.48 226,572 +0.25(+1.02%)
May 21, 2008 24.25 25.07 23.89 24.24 271,005 +0.15(+0.62%)
May 20, 2008 24.16 24.46 24.01 24.09 223,085 -0.05(-0.22%)
May 19, 2008 24.37 24.47 23.95 24.14 298,730 -0.18(-0.76%)
May 16, 2008 24.81 24.84 23.90 24.32 367,173 -0.42(-1.71%)
May 15, 2008 24.69 24.85 24.25 24.75 311,928 +0.12(+0.50%)
May 14, 2008 24.89 25.16 24.61 24.62 378,105 -0.24(-0.96%)
May 13, 2008 25.02 25.11 24.79 24.86 401,426 -0.08(-0.32%)
May 12, 2008 24.94 25.23 24.51 24.94 389,233 -0.06(-0.25%)
May 09, 2008 24.54 25.05 24.40 25.00 208,220 +0.11(+0.42%)
May 08, 2008 24.09 24.92 24.02 24.90 529,681 +0.77(+3.17%)
May 07, 2008 25.06 25.28 24.02 24.13 648,830 -0.88(-3.52%)
May 06, 2008 24.10 25.11 23.91 25.01 1,318,193 +3.11(+14.22%)
May 05, 2008 22.13 22.94 21.77 21.90 491,489 -0.43(-1.93%)
May 02, 2008 21.22 22.48 21.21 22.33 493,627 +1.20(+5.66%)
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.