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 (%)
Dec 31, 2014 16.83 16.62 16.62 16.62 501,991 -0.22(-1.30%)
Dec 30, 2014 16.69 16.96 16.50 16.84 606,984 +0.13(+0.77%)
Dec 29, 2014 16.93 16.99 16.54 16.71 570,712 -0.26(-1.51%)
Dec 26, 2014 16.73 17.06 16.64 16.97 610,742 +0.32(+1.92%)
Dec 24, 2014 16.54 16.65 16.65 16.65 764,199 +0.10(+0.61%)
Dec 23, 2014 16.88 16.93 16.43 16.55 623,706 -0.26(-1.52%)
Dec 22, 2014 16.46 16.94 16.45 16.80 570,049 +0.31(+1.88%)
Dec 19, 2014 16.99 17.02 16.43 16.49 2,527,109 -0.54(-3.17%)
Dec 18, 2014 16.97 17.23 16.82 17.03 896,373 +0.27(+1.58%)
Dec 17, 2014 16.54 16.90 16.43 16.77 956,041 +0.29(+1.78%)
Dec 16, 2014 16.65 16.88 16.42 16.47 1,137,583 -0.19(-1.15%)
Dec 15, 2014 17.03 17.24 16.63 16.67 1,094,400 -0.35(-2.04%)
Dec 12, 2014 16.31 17.20 16.31 17.01 1,507,307 +0.49(+2.99%)
Dec 11, 2014 16.52 17.14 16.49 16.52 2,896,217 +0.04(+0.22%)
Dec 10, 2014 17.30 17.30 16.20 16.48 3,545,455 -0.85(-4.91%)
Dec 09, 2014 17.00 17.33 16.72 17.33 1,031,249 +0.13(+0.74%)
Dec 08, 2014 17.39 17.72 17.14 17.20 1,274,398 -0.25(-1.41%)
Dec 05, 2014 17.41 17.56 17.37 17.45 1,685,369 +0.08(+0.47%)
Dec 04, 2014 17.54 17.82 17.15 17.37 1,744,450 -0.14(-0.78%)
Dec 03, 2014 17.55 17.85 17.41 17.51 2,351,269 -0.01(-0.05%)
Dec 02, 2014 17.98 18.07 17.43 17.52 1,201,950 -0.48(-2.69%)
Dec 01, 2014 18.16 18.17 17.87 18.00 1,276,621 -0.18(-1.01%)
Nov 28, 2014 18.16 18.27 18.02 18.18 542,222 -0.01(-0.05%)
Nov 26, 2014 18.31 18.19 18.19 18.19 1,362,673 -0.08(-0.45%)
Nov 25, 2014 18.64 18.70 18.13 18.27 1,833,545 -0.37(-2.01%)
Nov 24, 2014 18.94 19.08 18.35 18.65 1,327,643 -0.24(-1.26%)
Nov 21, 2014 19.10 19.19 18.67 18.89 1,881,785 -0.13(-0.67%)
Nov 20, 2014 18.05 19.01 18.05 19.01 12,658,227 +0.95(+5.26%)
Nov 19, 2014 18.33 19.08 18.05 18.06 4,153,514 -0.22(-1.20%)
Nov 18, 2014 17.82 18.31 17.66 18.28 977,340 +0.55(+3.09%)
Nov 17, 2014 17.79 17.87 17.33 17.73 1,230,859 -0.48(-2.61%)
Nov 14, 2014 18.54 18.54 18.17 18.21 347,396 -0.29(-1.58%)
Nov 13, 2014 18.84 19.00 18.38 18.50 522,058 -0.38(-2.02%)
Nov 12, 2014 18.58 18.90 18.50 18.88 481,594 +0.26(+1.42%)
Nov 11, 2014 19.03 19.04 18.48 18.62 599,808 -0.44(-2.29%)
Nov 10, 2014 18.82 19.11 18.68 19.06 399,678 +0.26(+1.40%)
Nov 07, 2014 19.15 19.32 18.69 18.79 1,042,006 -0.35(-1.85%)
Nov 06, 2014 18.48 19.24 18.48 19.15 582,804 -0.09(-0.47%)
Nov 05, 2014 19.08 19.42 18.91 19.24 476,086 +0.18(+0.95%)
Nov 04, 2014 19.49 19.49 18.70 19.06 470,412 -0.44(-2.24%)
Nov 03, 2014 19.67 20.10 19.33 19.49 650,205 -0.27(-1.38%)
Oct 31, 2014 19.59 20.06 19.38 19.77 1,220,474 +0.46(+2.40%)
Oct 30, 2014 19.27 19.58 19.14 19.30 633,223 +0.02(+0.09%)
Oct 29, 2014 19.19 19.33 19.08 19.28 621,431 +0.15(+0.76%)
Oct 28, 2014 18.51 19.21 18.33 19.14 646,628 +0.70(+3.79%)
Oct 27, 2014 18.63 18.71 18.71 18.44 465,692 -0.27(-1.46%)
Oct 24, 2014 18.74 18.84 18.60 18.71 432,353 -0.06(-0.34%)
Oct 23, 2014 18.94 19.04 18.71 18.78 426,844 +0.05(+0.24%)
Oct 22, 2014 18.41 19.06 18.38 18.73 1,012,282 +0.31(+1.68%)
Oct 21, 2014 18.48 18.62 18.30 18.42 1,011,974 +0.00(+0.00%)
Oct 20, 2014 18.33 18.33 18.14 18.42 583,425 +0.06(+0.35%)
Oct 17, 2014 18.88 18.97 18.16 18.36 1,359,198 -0.37(-1.99%)
Oct 16, 2014 18.35 18.88 18.31 18.73 847,815 +0.14(+0.73%)
Oct 15, 2014 18.30 18.63 17.58 18.59 807,398 +0.17(+0.94%)
Oct 14, 2014 18.67 18.99 18.28 18.42 1,287,647 -0.19(-1.03%)
Oct 13, 2014 19.12 19.48 18.58 18.61 2,063,757 -0.46(-2.43%)
Oct 10, 2014 18.95 19.45 18.92 19.08 2,891,115 +0.22(+1.16%)
Oct 09, 2014 17.94 19.77 18.23 18.86 7,550,016 +0.92(+5.12%)
Oct 08, 2014 18.15 18.15 17.44 17.94 406,699 -0.20(-1.10%)
Oct 07, 2014 18.08 18.41 17.98 18.14 545,216 -0.01(-0.05%)
Oct 06, 2014 18.29 18.46 18.05 18.15 654,875 -0.06(-0.35%)
Oct 03, 2014 17.90 18.27 17.86 18.21 435,128 +0.46(+2.61%)
Oct 02, 2014 17.55 17.87 17.46 17.75 1,110,416 +0.20(+1.14%)
Oct 01, 2014 17.60 17.84 17.40 17.55 1,021,243 -0.08(-0.46%)
Sep 30, 2014 17.93 17.98 17.54 17.63 1,375,525 -0.25(-1.42%)
Sep 29, 2014 17.83 18.06 17.58 17.88 834,588 -0.11(-0.61%)
Sep 26, 2014 17.72 18.19 17.67 17.99 839,422 +0.26(+1.49%)
Sep 25, 2014 17.90 17.90 17.65 17.73 1,135,499 -0.19(-1.07%)
Sep 24, 2014 17.08 18.01 17.08 17.92 1,259,242 +0.79(+4.62%)
Sep 23, 2014 17.31 17.47 17.10 17.13 957,450 -0.25(-1.46%)
Sep 22, 2014 17.54 17.60 17.36 17.38 989,745 -0.21(-1.19%)
Sep 19, 2014 17.73 17.78 17.49 17.59 859,829 -0.11(-0.62%)
Sep 18, 2014 17.78 17.93 17.49 17.70 570,486 -0.03(-0.15%)
Sep 17, 2014 18.24 18.44 17.71 17.73 1,478,336 -0.55(-2.98%)
Sep 16, 2014 18.09 18.28 18.03 18.28 657,548 +0.12(+0.65%)
Sep 15, 2014 18.71 18.71 18.14 18.16 601,722 -0.51(-2.73%)
Sep 12, 2014 18.79 18.89 18.36 18.67 791,565 -0.15(-0.82%)
Sep 11, 2014 18.57 18.85 18.30 18.82 697,589 +0.21(+1.12%)
Sep 10, 2014 18.19 18.65 18.13 18.61 785,690 +0.40(+2.20%)
Sep 09, 2014 18.38 18.69 18.17 18.21 466,087 -0.25(-1.33%)
Sep 08, 2014 18.72 18.93 18.39 18.46 479,013 -0.27(-1.46%)
Sep 05, 2014 18.28 18.96 18.28 18.73 594,079 +0.43(+2.33%)
Sep 04, 2014 18.82 18.82 18.18 18.30 807,404 -0.55(-2.89%)
Sep 03, 2014 18.82 19.08 18.74 18.85 550,276 +0.04(+0.19%)
Sep 02, 2014 18.81 18.87 18.36 18.81 514,114 +0.05(+0.24%)
Aug 29, 2014 18.58 18.77 18.77 18.77 410,114 +0.15(+0.83%)
Aug 28, 2014 18.69 18.85 18.52 18.61 480,935 -0.13(-0.68%)
Aug 27, 2014 18.88 18.93 18.60 18.74 721,472 -0.15(-0.82%)
Aug 26, 2014 19.04 19.17 18.86 18.89 664,973 -0.17(-0.91%)
Aug 25, 2014 19.66 19.67 18.84 19.07 797,578 -0.52(-2.65%)
Aug 22, 2014 19.67 19.80 19.50 19.58 796,087 -0.14(-0.69%)
Aug 21, 2014 19.25 19.81 19.25 19.72 857,168 +0.38(+1.97%)
Aug 20, 2014 19.20 19.54 18.92 19.34 1,039,596 -0.01(-0.05%)
Aug 19, 2014 18.47 19.41 18.47 19.35 1,126,640 +1.01(+5.50%)
Aug 18, 2014 18.48 18.54 18.24 18.34 823,809 -0.10(-0.54%)
Aug 15, 2014 18.11 18.57 17.98 18.44 1,244,743 +0.43(+2.41%)
Aug 14, 2014 17.63 18.01 17.57 18.01 657,450 +0.43(+2.47%)
Aug 13, 2014 17.56 17.80 17.35 17.57 912,558 +0.04(+0.21%)
Aug 12, 2014 17.73 17.98 17.42 17.54 1,193,082 -0.17(-0.97%)
Aug 11, 2014 18.04 18.04 17.53 17.71 1,243,300 -0.30(-1.66%)
Aug 08, 2014 19.65 19.65 18.00 18.01 2,647,839 -1.73(-8.75%)
Aug 07, 2014 21.55 21.55 19.58 19.73 1,850,201 -1.80(-8.35%)
Aug 06, 2014 21.59 21.76 21.30 21.53 673,022 -0.14(-0.67%)
Aug 05, 2014 21.97 22.23 21.59 21.67 468,971 -0.33(-1.48%)
Aug 04, 2014 21.83 22.08 21.57 22.00 486,318 +0.22(+1.00%)
Aug 01, 2014 21.63 21.81 21.29 21.78 585,809 +0.19(+0.88%)
Jul 31, 2014 21.63 21.87 21.44 21.59 1,106,703 -0.32(-1.44%)
Jul 30, 2014 22.12 22.21 21.67 21.91 842,367 -0.06(-0.29%)
Jul 29, 2014 22.00 22.41 21.94 21.97 571,392 +0.06(+0.29%)
Jul 28, 2014 21.77 22.03 21.63 21.91 344,515 +0.06(+0.29%)
Jul 25, 2014 21.61 21.87 21.56 21.84 625,098 -0.02(-0.08%)
Jul 24, 2014 21.96 22.11 21.81 21.86 268,164 -0.03(-0.12%)
Jul 23, 2014 22.11 22.11 21.72 21.89 396,432 -0.22(-0.98%)
Jul 22, 2014 21.98 22.26 21.79 22.11 822,678 +0.25(+1.16%)
Jul 21, 2014 21.47 21.97 21.21 21.85 923,754 +0.38(+1.77%)
Jul 18, 2014 22.03 22.29 21.44 21.47 1,214,550 -0.59(-2.66%)
Jul 17, 2014 22.29 22.50 22.02 22.06 358,309 -0.32(-1.41%)
Jul 16, 2014 22.13 22.53 22.10 22.38 422,521 +0.44(+2.02%)
Jul 15, 2014 22.31 22.48 21.89 21.94 317,355 -0.42(-1.86%)
Jul 14, 2014 22.13 22.44 21.95 22.35 473,716 +0.33(+1.48%)
Jul 11, 2014 21.76 22.13 21.63 22.03 463,585 +0.26(+1.20%)
Jul 10, 2014 21.46 21.92 21.27 21.76 992,565 -0.02(-0.08%)
Jul 09, 2014 21.35 21.97 21.32 21.78 1,323,763 +0.44(+2.07%)
Jul 08, 2014 21.14 21.44 21.09 21.34 890,194 +0.14(+0.68%)
Jul 07, 2014 21.19 21.45 21.01 21.19 581,305 +0.00(+0.00%)
Jul 03, 2014 21.23 21.19 21.19 21.19 265,544 +0.02(+0.09%)
Jul 02, 2014 20.63 21.20 20.60 21.18 586,128 +0.51(+2.45%)
Jul 01, 2014 20.81 21.07 20.58 20.67 805,239 -0.20(-0.95%)
Jun 30, 2014 21.04 21.06 20.55 20.87 1,184,872 -0.26(-1.24%)
Jun 27, 2014 20.88 21.13 20.78 21.13 2,225,393 +0.26(+1.26%)
Jun 26, 2014 21.09 21.09 20.67 20.87 809,941 -0.15(-0.73%)
Jun 25, 2014 20.78 21.18 20.78 21.02 772,133 +0.20(+0.95%)
Jun 24, 2014 21.18 21.40 20.77 20.82 1,058,486 -0.30(-1.41%)
Jun 23, 2014 20.96 21.46 20.92 21.12 1,231,167 +0.20(+0.95%)
Jun 20, 2014 21.31 21.32 20.76 20.92 7,910,550 -1.09(-4.96%)
Jun 19, 2014 22.35 22.55 21.82 22.02 1,045,641 -0.40(-1.77%)
Jun 18, 2014 22.61 22.63 21.99 22.41 286,970 -0.14(-0.60%)
Jun 17, 2014 22.36 22.86 21.79 22.55 775,272 -0.70(-3.03%)
Jun 16, 2014 23.05 23.28 22.65 23.25 253,480 +0.22(+0.94%)
Jun 13, 2014 23.17 23.30 22.97 23.04 233,560 -0.07(-0.31%)
Jun 12, 2014 23.42 23.42 22.96 23.11 190,083 -0.32(-1.35%)
Jun 11, 2014 23.84 23.97 23.33 23.43 221,243 -0.60(-2.48%)
Jun 10, 2014 24.00 24.02 23.67 24.02 210,201 +0.30(+1.26%)
Jun 06, 2014 23.44 24.04 23.44 23.72 277,708 +0.32(+1.35%)
Jun 05, 2014 22.92 23.49 22.74 23.41 263,402 +0.46(+2.01%)
Jun 04, 2014 22.57 22.98 22.36 22.95 237,455 +0.34(+1.52%)
Jun 03, 2014 22.31 22.80 22.05 22.60 303,002 +0.22(+0.97%)
Jun 02, 2014 22.42 22.61 22.07 22.39 294,803 -0.04(-0.16%)
May 30, 2014 23.04 23.06 22.40 22.42 515,519 -0.69(-2.97%)
May 29, 2014 22.22 23.28 22.11 23.11 786,347 +0.92(+4.15%)
May 28, 2014 22.18 22.25 21.95 22.19 360,418 +0.03(+0.12%)
May 27, 2014 22.17 22.42 21.98 22.16 359,862 -0.01(-0.04%)
May 23, 2014 21.94 22.17 22.17 22.17 287,128 +0.16(+0.74%)
May 22, 2014 21.84 22.04 21.74 22.01 276,303 +0.18(+0.83%)
May 21, 2014 22.07 22.29 21.68 21.83 611,285 -0.34(-1.55%)
May 20, 2014 22.20 22.32 21.69 22.17 661,970 -0.14(-0.61%)
May 19, 2014 22.10 22.32 21.82 22.31 625,484 +0.10(+0.45%)
May 16, 2014 21.91 22.24 21.37 22.21 1,212,867 +0.34(+1.56%)
May 15, 2014 19.72 21.91 19.72 21.86 1,972,212 +2.16(+10.95%)
May 14, 2014 20.29 20.29 19.70 19.71 440,338 -0.58(-2.88%)
May 13, 2014 20.38 20.49 20.23 20.29 399,481 -0.13(-0.66%)
May 12, 2014 20.03 20.68 20.03 20.43 578,130 +0.53(+2.67%)
May 09, 2014 19.67 19.99 19.55 19.90 581,619 +0.23(+1.19%)
May 08, 2014 20.56 20.79 19.63 19.66 964,402 -1.74(-8.15%)
May 07, 2014 21.21 21.49 20.79 21.41 814,397 +0.17(+0.80%)
May 06, 2014 21.88 21.88 21.22 21.24 541,340 -0.64(-2.92%)
May 05, 2014 22.00 22.08 21.65 21.87 435,783 -0.27(-1.22%)
May 02, 2014 22.37 22.65 21.93 22.14 502,528 -0.15(-0.69%)
May 01, 2014 22.61 22.76 22.08 22.30 564,885 -0.27(-1.20%)
Apr 30, 2014 22.48 22.70 22.05 22.57 553,311 +0.09(+0.40%)
Apr 29, 2014 22.21 22.65 22.18 22.48 512,626 +0.27(+1.21%)
Apr 28, 2014 22.44 22.53 21.82 22.21 633,425 -0.16(-0.72%)
Apr 25, 2014 23.29 23.55 22.26 22.37 815,014 -1.02(-4.34%)
Apr 24, 2014 23.28 24.02 23.02 23.38 557,222 +0.28(+1.21%)
Apr 23, 2014 22.46 23.24 22.31 23.11 561,242 +0.67(+2.96%)
Apr 22, 2014 22.23 22.75 22.17 22.44 535,355 +0.24(+1.09%)
Apr 21, 2014 20.65 22.35 20.65 22.20 371,214 +0.24(+1.11%)
Apr 17, 2014 21.69 21.95 21.95 21.95 417,445 +0.15(+0.70%)
Apr 16, 2014 22.58 22.66 21.67 21.80 735,122 -0.66(-2.92%)
Apr 15, 2014 22.55 22.70 21.99 22.46 462,755 -0.03(-0.12%)
Apr 14, 2014 22.40 22.86 22.22 22.48 593,666 +0.26(+1.17%)
Apr 11, 2014 21.57 22.30 21.30 22.22 974,223 +0.57(+2.62%)
Apr 10, 2014 22.36 22.64 21.66 21.66 770,932 -0.65(-2.90%)
Apr 09, 2014 21.98 22.45 21.98 22.31 641,279 +0.35(+1.60%)
Apr 08, 2014 21.67 22.32 21.46 21.95 768,526 +0.34(+1.58%)
Apr 07, 2014 21.39 22.25 21.32 21.61 1,153,240 +0.59(+2.82%)
Apr 04, 2014 21.67 21.70 21.01 21.02 451,585 -0.54(-2.50%)
Apr 03, 2014 21.52 21.72 21.39 21.56 386,049 -0.02(-0.08%)
Apr 02, 2014 21.56 21.70 21.38 21.58 665,885 +0.12(+0.54%)
Apr 01, 2014 21.23 22.00 21.20 21.46 893,214 +0.40(+1.92%)
Mar 31, 2014 20.74 21.19 20.64 21.06 577,246 +0.42(+2.05%)
Mar 28, 2014 20.40 20.97 20.40 20.63 367,381 +0.29(+1.41%)
Mar 27, 2014 20.41 20.64 19.83 20.35 653,674 -0.05(-0.26%)
Mar 26, 2014 20.26 20.98 20.16 20.40 582,880 +0.26(+1.29%)
Mar 25, 2014 20.17 20.51 19.83 20.14 541,621 +0.04(+0.18%)
Mar 24, 2014 20.20 20.55 19.77 20.10 276,510 -0.08(-0.40%)
Mar 21, 2014 20.70 20.84 20.16 20.18 555,652 -0.39(-1.88%)
Mar 20, 2014 20.48 20.76 20.39 20.57 208,756 +0.07(+0.35%)
Mar 19, 2014 20.54 20.79 20.37 20.50 341,785 -0.09(-0.44%)
Mar 18, 2014 19.95 20.66 19.95 20.59 300,240 +0.70(+3.53%)
Mar 17, 2014 20.17 20.35 19.85 19.89 417,777 -0.19(-0.94%)
Mar 14, 2014 19.97 20.34 19.94 20.08 390,802 +0.05(+0.27%)
Mar 13, 2014 20.11 20.51 19.98 20.02 735,016 -0.04(-0.22%)
Mar 12, 2014 19.85 20.09 19.75 20.07 461,725 +0.22(+1.09%)
Mar 11, 2014 19.99 20.16 19.57 19.85 859,055 -0.14(-0.72%)
Mar 10, 2014 19.72 20.00 19.58 19.99 324,330 +0.21(+1.05%)
Mar 07, 2014 19.86 20.08 19.62 19.79 455,564 +0.02(+0.09%)
Mar 06, 2014 20.08 20.38 19.77 19.77 600,355 -0.23(-1.17%)
Mar 05, 2014 20.17 20.34 19.84 20.00 418,731 -0.18(-0.89%)
Mar 04, 2014 19.79 20.55 19.72 20.18 1,074,334 +0.63(+3.22%)
Mar 03, 2014 19.24 19.72 19.18 19.55 354,917 +0.19(+0.97%)
Feb 28, 2014 19.53 19.61 19.15 19.37 614,838 -0.11(-0.55%)
Feb 27, 2014 19.29 19.78 19.18 19.47 679,786 +0.21(+1.07%)
Feb 26, 2014 18.83 19.75 18.70 19.27 862,544 +0.43(+2.28%)
Feb 25, 2014 18.11 19.06 18.11 18.84 1,218,477 +0.74(+4.10%)
Feb 24, 2014 17.84 18.10 17.74 18.10 1,083,966 +0.44(+2.48%)
Feb 21, 2014 17.54 18.33 17.44 17.66 1,299,921 +0.18(+1.02%)
Feb 20, 2014 17.52 17.73 17.18 17.48 472,646 -0.05(-0.31%)
Feb 19, 2014 17.41 18.02 17.41 17.53 749,250 +0.03(+0.15%)
Feb 18, 2014 17.09 17.64 17.01 17.51 517,987 +0.51(+3.00%)
Feb 14, 2014 17.03 17.00 17.00 17.00 352,083 -0.04(-0.26%)
Feb 13, 2014 16.67 17.31 16.67 17.04 342,616 +0.23(+1.38%)
Feb 12, 2014 16.60 16.99 16.52 16.81 529,631 +0.20(+1.18%)
Feb 11, 2014 16.63 16.78 16.34 16.61 488,824 +0.01(+0.05%)
Feb 10, 2014 16.11 16.98 16.01 16.60 737,242 +0.50(+3.11%)
Feb 07, 2014 16.12 16.31 15.95 16.10 522,505 +0.01(+0.06%)
Feb 06, 2014 16.19 16.42 15.97 16.09 477,322 -0.04(-0.22%)
Feb 05, 2014 15.91 16.17 15.72 16.13 358,313 +0.18(+1.12%)
Feb 04, 2014 16.22 16.24 15.83 15.95 368,921 -0.26(-1.60%)
Feb 03, 2014 16.89 16.90 16.14 16.21 466,019 -0.72(-4.28%)
Jan 31, 2014 17.14 17.20 16.74 16.93 1,003,242 -0.52(-2.97%)
Jan 30, 2014 17.30 17.65 17.30 17.45 427,797 +0.31(+1.83%)
Jan 29, 2014 17.69 17.84 17.07 17.14 599,859 -0.68(-3.81%)
Jan 28, 2014 17.85 18.12 17.77 17.82 401,774 -0.05(-0.30%)
Jan 27, 2014 17.94 18.13 17.59 17.87 440,278 -0.03(-0.15%)
Jan 24, 2014 18.14 18.46 17.62 17.90 409,117 -0.43(-2.34%)
Jan 23, 2014 18.39 18.39 18.19 18.33 471,031 -0.13(-0.73%)
Jan 22, 2014 18.58 18.60 18.36 18.46 283,172 -0.14(-0.77%)
Jan 21, 2014 18.73 18.84 18.45 18.61 326,156 -0.06(-0.34%)
Jan 17, 2014 18.64 18.67 18.67 18.67 175,258 -0.04(-0.24%)
Jan 16, 2014 18.69 18.90 18.54 18.71 283,345 +0.07(+0.38%)
Jan 15, 2014 19.02 19.13 18.54 18.64 620,935 +0.38(+2.11%)
Jan 14, 2014 17.98 18.32 17.98 18.26 323,529 +0.35(+1.95%)
Jan 13, 2014 18.02 18.31 17.86 17.91 371,078 -0.17(-0.94%)
Jan 10, 2014 18.19 18.72 18.01 18.08 559,924 -0.08(-0.44%)
Jan 09, 2014 18.11 18.22 17.79 18.16 386,453 +0.11(+0.59%)
Jan 08, 2014 17.74 18.06 17.27 18.05 693,558 +0.36(+2.02%)
Jan 07, 2014 17.27 17.74 17.27 17.69 503,236 +0.54(+3.13%)
Jan 06, 2014 17.51 17.71 17.14 17.16 455,022 -0.31(-1.79%)
Jan 03, 2014 17.36 17.84 17.31 17.47 718,574 +0.11(+0.62%)
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.