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 (%)
Jan 31, 2018 9.450 9.450 9.200 9.200 1,122,076 -0.20(-2.13%)
Jan 30, 2018 9.400 9.575 9.400 9.400 1,347,670 -0.05(-0.53%)
Jan 29, 2018 9.400 9.550 9.350 9.450 584,219 +0.00(+0.00%)
Jan 26, 2018 9.450 9.550 9.400 9.450 889,785 -0.05(-0.53%)
Jan 25, 2018 9.400 9.500 9.350 9.500 802,952 +0.10(+1.06%)
Jan 24, 2018 9.250 9.460 9.250 9.400 777,544 +0.20(+2.17%)
Jan 23, 2018 9.250 9.290 9.150 9.200 431,706 -0.05(-0.54%)
Jan 22, 2018 9.150 9.300 9.150 9.250 365,736 +0.10(+1.09%)
Jan 19, 2018 9.300 9.450 9.150 9.150 1,393,778 -0.25(-2.66%)
Jan 18, 2018 9.300 9.450 9.225 9.400 775,812 +0.10(+1.08%)
Jan 17, 2018 9.200 9.405 9.200 9.300 645,005 +0.15(+1.64%)
Jan 16, 2018 9.400 9.400 9.150 9.150 588,852 -0.10(-1.08%)
Jan 12, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 11, 2018 9.300 9.375 9.100 9.250 968,687 +0.00(+0.00%)
Jan 10, 2018 9.250 9.250 2,068,172 -0.20(-2.12%)
Jan 09, 2018 9.400 9.625 9.350 9.450 755,708 +0.00(+0.00%)
Jan 08, 2018 9.750 9.800 9.400 9.450 1,199,489 -0.35(-3.57%)
Jan 05, 2018 9.850 9.850 9.650 9.800 1,200,509 -0.05(-0.51%)
Jan 04, 2018 9.600 9.860 9.450 9.850 2,139,819 +0.25(+2.60%)
Jan 03, 2018 9.450 9.600 9.300 9.600 1,340,736 +0.20(+2.13%)
Jan 02, 2018 9.750 9.700 9.400 9.400 1,004,165 -0.30(-3.09%)
Dec 29, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Dec 28, 2017 9.650 9.700 9.400 9.650 688,285 -0.05(-0.52%)
Dec 27, 2017 9.400 9.800 9.250 9.700 2,404,946 +0.30(+3.19%)
Dec 26, 2017 9.700 9.800 9.200 9.400 2,024,777 -0.25(-2.59%)
Dec 22, 2017 9.550 9.900 9.250 9.650 2,157,847 +0.15(+1.58%)
Dec 21, 2017 9.150 10.15 9.100 9.500 6,697,068 +0.35(+3.83%)
Dec 20, 2017 9.100 9.150 9.000 9.150 4,840,538 +0.05(+0.55%)
Dec 19, 2017 8.950 9.100 8.900 9.100 16,067,764 -0.40(-4.21%)
Dec 18, 2017 8.850 9.500 8.800 9.500 4,977,899 +0.90(+10.47%)
Dec 15, 2017 8.200 8.600 8.075 8.600 2,163,471 +0.45(+5.52%)
Dec 14, 2017 8.550 8.550 7.900 8.150 1,770,807 -0.40(-4.68%)
Dec 13, 2017 8.700 8.800 8.150 8.550 1,835,599 -0.20(-2.29%)
Dec 12, 2017 8.500 9.200 8.255 8.750 3,777,301 +0.20(+2.34%)
Dec 11, 2017 7.900 8.550 7.800 8.550 3,002,560 +0.70(+8.92%)
Dec 08, 2017 7.750 7.850 7.600 7.850 613,920 +0.00(+0.00%)
Dec 07, 2017 7.150 7.950 7.100 1,025,030 +0.00(+0.00%)
Dec 06, 2017 7.250 7.375 7.000 7.150 841,953 -0.05(-0.69%)
Dec 05, 2017 7.350 7.350 7.050 7.200 679,806 -0.10(-1.37%)
Dec 04, 2017 7.450 7.600 7.225 7.300 664,388 -0.15(-2.01%)
Dec 01, 2017 7.450 7.500 7.200 7.450 1,139,826 +0.10(+1.36%)
Nov 30, 2017 8.000 8.000 7.225 7.350 1,866,160 -0.60(-7.55%)
Nov 29, 2017 7.750 7.975 7.600 7.950 1,457,691 +0.30(+3.92%)
Nov 28, 2017 7.950 8.000 7.600 7.650 829,677 -0.30(-3.77%)
Nov 27, 2017 8.300 8.300 7.700 7.950 800,489 -0.25(-3.05%)
Nov 24, 2017 8.200 8.350 8.025 8.200 493,357 +0.00(+0.00%)
Nov 22, 2017 7.850 8.250 7.800 8.200 841,742 +0.40(+5.13%)
Nov 21, 2017 8.000 8.150 7.800 7.800 677,793 -0.20(-2.50%)
Nov 20, 2017 8.250 8.400 7.950 8.000 1,843,957 +0.40(+5.26%)
Nov 17, 2017 7.650 7.750 7.500 7.600 709,550 -0.10(-1.30%)
Nov 16, 2017 7.750 7.800 7.450 7.700 1,160,346 +0.00(+0.00%)
Nov 15, 2017 7.600 7.850 7.410 7.700 1,091,981 +0.10(+1.32%)
Nov 14, 2017 7.550 7.600 7.400 7.600 754,012 +0.00(+0.00%)
Nov 13, 2017 7.600 7.825 7.450 7.600 802,431 +0.10(+1.33%)
Nov 10, 2017 7.650 7.850 7.500 7.500 1,529,805 -0.20(-2.60%)
Nov 09, 2017 7.950 8.300 7.700 7.700 1,589,087 -0.25(-3.14%)
Nov 08, 2017 8.250 8.350 7.900 7.950 2,302,484 -0.45(-5.36%)
Nov 07, 2017 6.500 8.700 6.500 8.400 4,903,378 +2.40(+40.00%)
Nov 06, 2017 5.900 6.150 5.850 6.000 1,944,796 +0.10(+1.69%)
Nov 03, 2017 6.150 6.350 5.850 5.900 1,089,884 -0.35(-5.60%)
Nov 02, 2017 6.050 6.450 5.800 6.250 1,727,470 +0.40(+6.84%)
Nov 01, 2017 6.050 6.062 5.750 5.850 961,336 -0.20(-3.31%)
Oct 31, 2017 5.850 6.125 5.850 6.050 781,677 +0.20(+3.42%)
Oct 30, 2017 6.100 6.100 5.800 5.850 462,730 -0.20(-3.31%)
Oct 27, 2017 6.000 6.100 5.950 6.050 688,490 +0.10(+1.68%)
Oct 26, 2017 6.050 6.300 5.925 5.950 924,188 -0.10(-1.65%)
Oct 25, 2017 6.350 6.400 6.050 6.050 759,042 -0.35(-5.47%)
Oct 24, 2017 6.450 6.550 6.300 6.400 387,354 +0.00(+0.00%)
Oct 23, 2017 6.500 6.625 6.400 6.400 1,393,222 -0.10(-1.54%)
Oct 20, 2017 6.600 6.800 6.500 6.500 890,337 +0.00(+0.00%)
Oct 19, 2017 6.300 6.600 6.300 6.500 754,770 +0.15(+2.36%)
Oct 18, 2017 6.200 6.500 6.100 6.350 1,213,878 +0.20(+3.25%)
Oct 17, 2017 6.150 6.300 6.050 6.150 1,188,136 +0.00(+0.00%)
Oct 16, 2017 6.050 6.250 6.000 6.150 898,795 +0.15(+2.50%)
Oct 13, 2017 6.100 6.200 5.975 6.000 3,775,537 -0.15(-2.44%)
Oct 12, 2017 6.150 6.200 6.000 6.150 781,459 +0.00(+0.00%)
Oct 11, 2017 6.100 6.325 6.100 6.150 1,025,726 +0.10(+1.65%)
Oct 10, 2017 6.250 6.350 6.000 6.050 1,427,001 -0.25(-3.97%)
Oct 09, 2017 6.500 6.550 6.250 6.300 602,359 -0.20(-3.08%)
Oct 06, 2017 6.700 6.800 6.500 6.500 458,756 -0.20(-2.99%)
Oct 05, 2017 6.650 6.800 6.600 6.700 727,953 +0.00(+0.00%)
Oct 04, 2017 7.100 7.125 6.550 6.700 1,837,322 -0.45(-6.29%)
Oct 03, 2017 7.050 7.250 6.950 7.150 743,560 +0.10(+1.42%)
Oct 02, 2017 6.900 7.100 6.800 7.050 1,125,593 +0.25(+3.68%)
Sep 29, 2017 6.900 7.000 6.750 6.800 728,181 -0.15(-2.16%)
Sep 28, 2017 6.750 7.000 6.700 6.950 1,339,881 +0.20(+2.96%)
Sep 27, 2017 6.400 6.900 6.350 6.750 1,129,973 +0.40(+6.30%)
Sep 26, 2017 6.250 6.375 6.200 6.350 885,172 +0.10(+1.60%)
Sep 25, 2017 6.250 6.375 6.225 6.250 803,072 +0.00(+0.00%)
Sep 22, 2017 6.300 6.350 6.050 6.250 1,218,586 -0.05(-0.79%)
Sep 21, 2017 5.600 6.450 5.600 6.300 4,147,384 +0.70(+12.50%)
Sep 20, 2017 6.100 6.150 5.500 5.600 3,769,664 -0.50(-8.20%)
Sep 19, 2017 6.600 6.650 5.950 6.100 2,555,705 -0.55(-8.27%)
Sep 18, 2017 7.250 7.300 6.600 6.650 1,611,128 -0.60(-8.28%)
Sep 15, 2017 7.200 7.350 7.150 7.250 2,594,932 +0.05(+0.69%)
Sep 14, 2017 7.350 7.450 7.150 7.200 1,151,901 -0.15(-2.04%)
Sep 13, 2017 7.650 7.700 7.250 7.350 1,125,320 -0.25(-3.29%)
Sep 12, 2017 7.600 7.700 7.500 7.600 889,261 +0.00(+0.00%)
Sep 11, 2017 7.550 7.750 7.450 7.600 793,294 +0.10(+1.33%)
Sep 08, 2017 7.550 7.700 7.500 7.500 883,901 -0.10(-1.32%)
Sep 07, 2017 7.650 7.900 7.575 7.600 686,296 -0.10(-1.30%)
Sep 06, 2017 7.600 7.800 7.550 7.700 1,343,543 +0.10(+1.32%)
Sep 05, 2017 7.800 7.850 7.550 7.600 962,799 -0.30(-3.80%)
Sep 01, 2017 8.050 8.300 7.850 7.900 918,344 -0.20(-2.47%)
Aug 31, 2017 7.800 8.150 7.750 8.100 949,066 +0.30(+3.85%)
Aug 30, 2017 7.550 7.900 7.450 7.800 1,638,815 +0.30(+4.00%)
Aug 29, 2017 7.600 7.675 7.450 7.500 1,642,795 -0.20(-2.60%)
Aug 28, 2017 7.800 7.850 7.650 7.700 969,922 -0.10(-1.28%)
Aug 25, 2017 7.850 7.875 7.700 7.800 524,776 +0.05(+0.65%)
Aug 24, 2017 7.850 7.850 7.700 7.750 648,348 +0.00(+0.00%)
Aug 23, 2017 7.650 7.900 7.550 7.750 844,154 +0.05(+0.65%)
Aug 22, 2017 7.600 7.875 7.590 7.700 1,210,277 +0.10(+1.32%)
Aug 21, 2017 7.700 7.750 7.516 7.600 1,365,400 -0.10(-1.30%)
Aug 18, 2017 7.500 8.000 7.400 7.700 3,112,295 +0.15(+1.99%)
Aug 17, 2017 7.200 7.650 7.200 7.550 2,569,534 +0.30(+4.14%)
Aug 16, 2017 7.300 7.400 7.050 7.250 1,342,422 -0.05(-0.68%)
Aug 15, 2017 7.450 7.500 7.050 7.300 1,028,029 -0.20(-2.67%)
Aug 14, 2017 7.350 7.500 7.200 7.500 1,058,287 +0.15(+2.04%)
Aug 11, 2017 7.200 7.400 7.200 7.350 1,229,855 +0.10(+1.38%)
Aug 10, 2017 7.300 7.350 7.100 7.250 1,218,641 -0.05(-0.68%)
Aug 09, 2017 7.700 7.800 7.200 7.300 1,316,372 -0.35(-4.58%)
Aug 08, 2017 7.800 8.025 7.500 7.650 1,627,784 -0.20(-2.55%)
Aug 07, 2017 8.150 8.350 7.750 7.850 1,855,874 -0.35(-4.27%)
Aug 04, 2017 9.300 9.300 8.000 8.200 1,417,432 -0.25(-2.96%)
Aug 03, 2017 8.700 8.800 8.300 8.450 1,606,705 -0.30(-3.43%)
Aug 02, 2017 8.850 8.900 8.550 8.750 1,352,851 -0.15(-1.69%)
Aug 01, 2017 8.950 9.000 8.750 8.900 1,259,334 -0.05(-0.56%)
Jul 31, 2017 9.300 9.325 8.800 8.950 1,250,142 -0.35(-3.76%)
Jul 28, 2017 9.250 9.350 9.100 9.300 931,118 +0.05(+0.54%)
Jul 27, 2017 9.250 9.550 9.250 9.250 1,285,568 -0.30(-3.14%)
Jul 26, 2017 9.850 9.950 9.400 9.550 2,025,276 -1.65(-14.73%)
Jul 25, 2017 11.20 11.35 10.90 11.20 924,415 -0.15(-1.32%)
Jul 24, 2017 11.50 11.60 11.20 11.35 924,177 -0.15(-1.30%)
Jul 21, 2017 11.60 11.60 11.35 11.50 622,610 -0.05(-0.43%)
Jul 20, 2017 11.50 11.61 11.30 11.55 384,584 +0.00(+0.00%)
Jul 19, 2017 11.35 11.55 11.25 11.55 573,129 +0.25(+2.21%)
Jul 18, 2017 11.20 11.40 11.08 11.30 489,611 +0.05(+0.44%)
Jul 17, 2017 11.45 11.47 11.15 11.25 492,951 -0.25(-2.17%)
Jul 14, 2017 11.25 11.50 11.10 11.50 1,388,681 +0.20(+1.77%)
Jul 13, 2017 11.40 11.43 11.05 11.30 885,124 -0.15(-1.31%)
Jul 12, 2017 11.35 11.55 11.28 11.45 1,026,184 +0.20(+1.78%)
Jul 11, 2017 11.20 11.32 10.85 11.25 972,771 +0.00(+0.00%)
Jul 10, 2017 10.65 11.32 10.60 11.25 1,037,803 +0.35(+3.21%)
Jul 07, 2017 10.85 11.05 10.65 10.90 539,771 +0.05(+0.46%)
Jul 06, 2017 11.45 11.45 10.70 10.85 1,025,092 -0.60(-5.24%)
Jul 05, 2017 11.70 11.70 11.15 11.45 1,956,798 -0.25(-2.14%)
Jul 03, 2017 11.55 11.90 11.55 11.70 881,265 +0.05(+0.43%)
Jun 30, 2017 11.65 11.75 11.53 11.65 507,973 +0.00(+0.00%)
Jun 29, 2017 11.50 11.70 11.38 11.65 1,524,853 +0.15(+1.30%)
Jun 28, 2017 11.30 11.53 11.10 11.50 1,030,889 +0.25(+2.22%)
Jun 27, 2017 11.20 11.40 11.00 11.25 642,889 -0.05(-0.44%)
Jun 26, 2017 11.10 11.32 10.95 11.30 586,203 +0.20(+1.80%)
Jun 23, 2017 10.95 11.15 10.75 11.10 954,970 +0.15(+1.37%)
Jun 22, 2017 10.35 11.00 10.35 10.95 1,400,693 +0.60(+5.80%)
Jun 21, 2017 10.40 10.62 10.15 10.35 1,486,643 -0.10(-0.96%)
Jun 20, 2017 10.65 10.65 10.30 10.45 770,011 -0.25(-2.34%)
Jun 19, 2017 10.65 10.70 10.45 10.70 1,127,034 +0.10(+0.94%)
Jun 16, 2017 10.50 10.65 10.40 10.60 1,198,232 +0.00(+0.00%)
Jun 15, 2017 10.50 10.65 10.40 10.60 505,242 +0.00(+0.00%)
Jun 14, 2017 10.85 10.90 10.55 10.60 650,976 -0.25(-2.30%)
Jun 13, 2017 10.60 11.00 10.60 10.85 812,583 +0.25(+2.36%)
Jun 12, 2017 10.50 10.75 10.45 10.60 1,004,576 +0.15(+1.44%)
Jun 09, 2017 10.20 10.60 10.10 10.45 718,304 +0.20(+1.95%)
Jun 08, 2017 10.00 10.28 9.900 10.25 1,413,521 +0.25(+2.50%)
Jun 07, 2017 10.15 10.32 9.950 10.00 983,881 -0.25(-2.44%)
Jun 06, 2017 10.40 10.43 10.03 10.25 707,940 -0.15(-1.44%)
Jun 05, 2017 10.85 10.95 10.30 10.40 1,055,130 -0.45(-4.15%)
Jun 02, 2017 10.75 11.25 10.75 10.85 1,960,021 +0.10(+0.93%)
Jun 01, 2017 9.750 11.30 9.750 10.75 2,853,243 +0.95(+9.69%)
May 31, 2017 9.700 9.900 9.425 9.800 920,506 +0.05(+0.51%)
May 30, 2017 9.900 9.950 9.600 9.750 612,872 -0.15(-1.52%)
May 26, 2017 10.15 10.15 9.750 9.900 551,352 -0.30(-2.94%)
May 25, 2017 10.20 10.25 10.00 10.20 701,867 +0.10(+0.99%)
May 24, 2017 10.20 10.20 9.900 10.10 546,402 -0.10(-0.98%)
May 23, 2017 10.35 10.40 10.05 10.20 466,103 -0.10(-0.97%)
May 22, 2017 10.05 10.30 10.05 10.30 720,248 +0.15(+1.48%)
May 19, 2017 10.00 10.30 10.00 10.15 884,538 +0.15(+1.50%)
May 18, 2017 9.950 10.20 9.750 10.00 874,711 +0.05(+0.50%)
May 17, 2017 10.20 10.15 9.875 9.950 674,717 -0.25(-2.45%)
May 16, 2017 10.45 10.45 10.05 10.20 1,530,753 -0.20(-1.92%)
May 15, 2017 10.80 10.85 10.12 10.40 1,533,533 -0.40(-3.70%)
May 12, 2017 10.50 10.80 10.35 10.80 651,840 +0.30(+2.86%)
May 11, 2017 10.55 10.75 10.30 10.50 1,295,267 -0.15(-1.41%)
May 10, 2017 10.20 10.75 10.16 10.65 771,287 +0.40(+3.90%)
May 09, 2017 10.30 10.45 10.10 10.25 758,518 +0.00(+0.00%)
May 08, 2017 10.50 10.65 10.10 10.25 1,423,477 -0.35(-3.30%)
May 05, 2017 10.75 10.75 10.30 10.60 1,263,793 +0.00(+0.00%)
May 04, 2017 10.75 11.00 10.30 10.60 1,616,181 +0.65(+6.53%)
May 03, 2017 10.15 10.20 9.725 9.950 1,434,050 -0.15(-1.49%)
May 02, 2017 9.600 10.15 9.450 10.10 1,360,745 +0.55(+5.76%)
May 01, 2017 9.600 9.750 9.250 9.550 1,766,730 -0.05(-0.52%)
Apr 28, 2017 9.350 9.600 9.250 9.600 904,181 +0.25(+2.67%)
Apr 27, 2017 9.350 9.450 9.075 9.350 1,186,214 +0.05(+0.54%)
Apr 26, 2017 9.200 9.700 9.200 9.300 1,260,880 +0.15(+1.64%)
Apr 25, 2017 8.950 9.250 8.950 9.150 1,081,263 +0.25(+2.81%)
Apr 24, 2017 9.800 9.900 8.825 8.900 1,769,614 -0.80(-8.25%)
Apr 21, 2017 9.000 9.850 8.925 9.700 3,245,292 +0.75(+8.38%)
Apr 20, 2017 8.350 9.100 8.150 8.950 3,464,915 +0.70(+8.48%)
Apr 19, 2017 7.900 8.350 7.898 8.250 1,617,570 +0.45(+5.77%)
Apr 18, 2017 7.750 7.950 7.600 7.800 1,222,595 +0.05(+0.65%)
Apr 17, 2017 7.750 7.800 7.600 7.750 470,783 +0.00(+0.00%)
Apr 13, 2017 7.800 7.900 7.700 7.750 711,267 -0.05(-0.64%)
Apr 12, 2017 7.950 7.950 7.600 7.800 889,660 -0.20(-2.50%)
Apr 11, 2017 7.800 8.000 7.700 8.000 799,527 +0.10(+1.27%)
Apr 10, 2017 7.850 8.050 7.800 7.900 446,804 +0.05(+0.64%)
Apr 07, 2017 7.900 7.925 7.700 7.850 565,698 -0.10(-1.26%)
Apr 06, 2017 7.750 7.950 7.750 7.950 776,314 +0.15(+1.92%)
Apr 05, 2017 8.000 8.100 7.600 7.800 1,211,807 -0.15(-1.89%)
Apr 04, 2017 8.000 8.050 7.850 7.950 1,025,994 -0.10(-1.24%)
Apr 03, 2017 8.450 8.450 7.950 8.050 1,462,508 -0.30(-3.59%)
Mar 31, 2017 8.600 8.650 8.300 8.350 1,028,157 -0.20(-2.34%)
Mar 30, 2017 8.700 8.750 8.500 8.550 1,091,563 -0.15(-1.72%)
Mar 29, 2017 8.650 8.750 8.450 8.700 713,546 +0.15(+1.75%)
Mar 28, 2017 8.600 8.650 8.450 8.550 742,750 -0.05(-0.58%)
Mar 27, 2017 8.350 8.800 8.300 8.600 2,349,170 +0.15(+1.78%)
Mar 24, 2017 8.050 8.450 7.925 8.450 1,436,157 +0.35(+4.32%)
Mar 23, 2017 8.000 8.200 8.000 8.100 781,999 +0.10(+1.25%)
Mar 22, 2017 8.150 8.150 7.700 8.000 2,011,337 -0.15(-1.84%)
Mar 21, 2017 8.350 8.400 8.000 8.150 1,461,741 -0.20(-2.40%)
Mar 20, 2017 8.300 8.400 8.150 8.350 1,390,023 +0.10(+1.21%)
Mar 17, 2017 8.400 8.450 8.200 8.250 1,403,039 -0.15(-1.79%)
Mar 16, 2017 8.300 8.550 8.250 8.400 1,244,724 +0.15(+1.82%)
Mar 15, 2017 8.200 8.425 8.050 8.250 1,259,163 +0.15(+1.85%)
Mar 14, 2017 8.300 8.300 8.050 8.100 902,258 -0.30(-3.57%)
Mar 13, 2017 8.650 8.325 8.400 891,436 -0.15(-1.75%)
Mar 10, 2017 8.900 8.900 8.275 8.550 1,341,420 -0.25(-2.84%)
Mar 09, 2017 8.450 8.900 8.450 8.800 1,116,813 +0.27(+3.17%)
Mar 08, 2017 8.777 9.023 8.481 8.530 1,394,524 -0.20(-2.26%)
Mar 07, 2017 9.270 9.319 8.579 8.727 1,352,142 -0.54(-5.85%)
Mar 06, 2017 9.467 9.516 8.875 9.270 1,556,230 -0.39(-4.08%)
Mar 03, 2017 8.924 9.763 8.924 9.664 1,539,415 +0.74(+8.29%)
Mar 02, 2017 8.727 9.270 8.602 8.924 2,075,040 +0.20(+2.26%)
Mar 01, 2017 8.826 8.875 8.431 8.727 1,952,988 -0.15(-1.67%)
Feb 28, 2017 8.136 8.924 7.988 8.875 3,615,075 +1.13(+14.65%)
Feb 27, 2017 7.495 7.840 7.495 7.741 1,667,008 +0.25(+3.29%)
Feb 24, 2017 7.445 7.544 7.322 7.495 733,664 +0.00(+0.00%)
Feb 23, 2017 7.593 7.593 7.248 7.495 752,486 +0.00(+0.00%)
Feb 22, 2017 7.593 7.593 7.371 7.495 843,016 -0.15(-1.94%)
Feb 21, 2017 7.199 7.692 7.149 7.642 1,024,992 +0.49(+6.90%)
Feb 17, 2017 7.149 7.149 7.149 0 +0.05(+0.69%)
Feb 16, 2017 7.248 7.297 7.051 7.100 660,781 -0.15(-2.04%)
Feb 15, 2017 7.051 7.396 6.903 7.248 1,963,137 +0.25(+3.52%)
Feb 14, 2017 6.508 7.100 6.508 7.002 949,058 +0.39(+5.97%)
Feb 13, 2017 6.656 6.755 6.508 6.607 646,187 -0.10(-1.47%)
Feb 10, 2017 6.804 6.804 6.607 6.706 663,976 +0.00(+0.00%)
Feb 09, 2017 6.706 6.755 6.484 6.706 1,136,669 +0.00(+0.00%)
Feb 08, 2017 6.607 6.804 6.558 6.706 1,196,329 +0.10(+1.49%)
Feb 07, 2017 6.656 6.755 6.558 6.607 871,861 -0.05(-0.74%)
Feb 06, 2017 6.656 6.804 6.558 6.656 613,515 +0.00(+0.00%)
Feb 03, 2017 6.607 6.755 6.558 6.656 735,977 +0.10(+1.50%)
Feb 02, 2017 6.706 6.804 6.508 6.558 994,927 -0.15(-2.21%)
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.