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, 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%)
Jan 02, 2014 17.65 17.96 17.25 17.36 730,133 -0.29(-1.62%)
Dec 31, 2013 17.81 17.65 17.65 17.65 403,643 -0.12(-0.65%)
Dec 30, 2013 17.60 18.34 17.60 17.77 461,147 +0.14(+0.81%)
Dec 27, 2013 17.69 17.71 17.44 17.62 264,477 +0.02(+0.10%)
Dec 26, 2013 17.73 17.86 17.60 17.60 242,521 -0.10(-0.56%)
Dec 24, 2013 17.36 18.09 17.35 17.70 235,522 +0.19(+1.07%)
Dec 23, 2013 17.45 17.86 17.45 17.52 466,159 +0.18(+1.03%)
Dec 20, 2013 17.10 17.35 16.98 17.34 1,098,444 +0.34(+2.00%)
Dec 19, 2013 17.13 17.24 16.72 17.00 743,473 -0.14(-0.83%)
Dec 18, 2013 17.16 17.26 16.71 17.14 788,029 +0.05(+0.31%)
Dec 17, 2013 17.33 17.39 17.08 17.09 714,920 -0.19(-1.09%)
Dec 16, 2013 17.43 17.60 17.10 17.27 598,378 -0.08(-0.46%)
Dec 13, 2013 17.31 17.60 17.24 17.35 665,440 +0.06(+0.36%)
Dec 12, 2013 17.35 17.57 17.16 17.29 733,428 -0.06(-0.36%)
Dec 11, 2013 16.44 18.20 16.32 17.35 2,016,139 +1.26(+7.83%)
Dec 10, 2013 15.57 16.35 15.57 16.09 615,489 +0.47(+3.03%)
Dec 09, 2013 15.74 15.85 15.43 15.62 582,919 -0.11(-0.68%)
Dec 06, 2013 15.66 16.09 15.59 15.73 456,843 +0.15(+0.98%)
Dec 05, 2013 16.09 16.09 15.33 15.58 830,650 -0.54(-3.33%)
Dec 04, 2013 15.73 16.29 15.62 16.11 725,340 +0.34(+2.15%)
Dec 03, 2013 15.46 16.00 15.41 15.77 1,224,339 +0.30(+1.97%)
Dec 02, 2013 15.05 15.50 14.99 15.47 619,400 +0.41(+2.73%)
Nov 29, 2013 15.48 15.58 15.05 15.06 359,101 -0.31(-2.04%)
Nov 27, 2013 15.08 15.46 15.00 15.37 601,058 +0.29(+1.90%)
Nov 26, 2013 14.71 15.24 14.62 15.08 658,819 +0.46(+3.12%)
Nov 25, 2013 14.69 14.91 14.48 14.63 569,547 -0.03(-0.18%)
Nov 22, 2013 14.41 15.01 14.32 14.65 905,464 +0.28(+1.93%)
Nov 21, 2013 14.11 14.49 14.11 14.38 601,879 +0.29(+2.03%)
Nov 20, 2013 14.11 14.14 13.97 14.09 505,172 +0.03(+0.19%)
Nov 19, 2013 13.72 14.21 13.72 14.06 615,187 +0.39(+2.88%)
Nov 18, 2013 13.40 13.89 13.40 13.67 715,734 +0.29(+2.14%)
Nov 15, 2013 13.13 13.43 13.12 13.38 667,469 +0.26(+1.98%)
Nov 14, 2013 12.88 13.13 12.74 13.13 473,118 +0.67(+5.38%)
Nov 12, 2013 12.12 12.56 11.97 12.45 410,019 +0.26(+2.11%)
Nov 11, 2013 12.22 12.32 12.06 12.20 445,054 -0.03(-0.22%)
Nov 08, 2013 12.23 12.45 12.07 12.22 529,580 -0.04(-0.36%)
Nov 07, 2013 12.82 12.94 12.14 12.27 1,108,279 -0.49(-3.82%)
Nov 06, 2013 12.64 12.98 11.64 12.76 2,344,170 -0.46(-3.49%)
Nov 05, 2013 12.97 13.26 12.88 13.22 484,972 +0.24(+1.84%)
Nov 04, 2013 12.90 13.07 12.75 12.98 576,501 +0.22(+1.74%)
Nov 01, 2013 12.28 12.87 12.13 12.76 599,797 +0.45(+3.67%)
Oct 31, 2013 12.38 12.53 12.15 12.30 661,607 -0.07(-0.57%)
Oct 30, 2013 12.53 12.61 12.33 12.38 357,615 -0.16(-1.27%)
Oct 29, 2013 12.75 12.84 12.49 12.53 448,522 -0.14(-1.12%)
Oct 28, 2013 12.69 12.82 12.64 12.68 219,302 -0.03(-0.21%)
Oct 25, 2013 12.89 13.04 12.67 12.70 295,651 -0.14(-1.10%)
Oct 24, 2013 13.02 13.05 12.78 12.84 248,582 -0.16(-1.23%)
Oct 23, 2013 13.00 13.09 12.95 13.00 215,761 -0.04(-0.34%)
Oct 22, 2013 12.85 13.08 12.85 13.05 332,841 +0.27(+2.15%)
Oct 21, 2013 12.92 12.94 12.69 12.77 480,385 -0.16(-1.23%)
Oct 18, 2013 13.15 13.19 12.92 12.93 426,083 -0.05(-0.41%)
Oct 17, 2013 12.85 13.00 12.85 12.99 391,715 +0.12(+0.90%)
Oct 16, 2013 12.89 12.95 12.82 12.87 328,932 +0.10(+0.76%)
Oct 15, 2013 13.03 13.14 12.68 12.77 523,430 -0.33(-2.50%)
Oct 14, 2013 12.92 13.12 12.77 13.10 504,368 +0.13(+1.03%)
Oct 11, 2013 12.77 13.01 12.69 12.97 289,194 +0.16(+1.25%)
Oct 10, 2013 12.97 13.07 12.79 12.81 497,224 +0.06(+0.49%)
Oct 09, 2013 12.60 12.91 12.53 12.75 823,773 +0.21(+1.70%)
Oct 08, 2013 12.62 12.63 12.41 12.53 400,809 -0.04(-0.35%)
Oct 07, 2013 12.56 12.75 12.52 12.58 344,451 -0.05(-0.42%)
Oct 04, 2013 12.53 12.68 12.51 12.63 242,337 +0.09(+0.71%)
Oct 03, 2013 12.68 12.73 12.50 12.54 372,171 -0.12(-0.91%)
Oct 02, 2013 12.82 12.84 12.58 12.66 429,537 -0.20(-1.52%)
Oct 01, 2013 12.29 12.91 12.29 12.85 1,095,801 +0.95(+7.97%)
Sep 30, 2013 11.69 11.92 11.63 11.91 689,261 +0.05(+0.45%)
Sep 27, 2013 11.81 11.99 11.78 11.85 723,544 -0.06(-0.52%)
Sep 26, 2013 11.83 11.94 11.71 11.91 421,713 +0.08(+0.67%)
Sep 25, 2013 11.86 11.99 11.77 11.83 588,091 +0.03(+0.23%)
Sep 24, 2013 11.83 12.07 11.74 11.81 538,874 +0.02(+0.15%)
Sep 23, 2013 11.88 11.88 11.66 11.79 531,784 -0.09(-0.75%)
Sep 20, 2013 12.00 12.08 11.79 11.88 987,364 -0.04(-0.30%)
Sep 19, 2013 11.92 12.03 11.87 11.91 410,246 +0.04(+0.37%)
Sep 18, 2013 11.71 11.91 11.63 11.87 424,901 +0.12(+1.06%)
Sep 17, 2013 11.78 11.89 11.61 11.75 687,777 -0.03(-0.23%)
Sep 16, 2013 11.81 11.82 11.62 11.77 649,705 +0.09(+0.76%)
Sep 13, 2013 11.68 11.82 11.63 11.68 565,421 +0.00(+0.00%)
Sep 12, 2013 12.01 12.05 11.48 11.68 1,178,019 -0.34(-2.80%)
Sep 11, 2013 11.96 12.22 11.80 12.02 780,006 +0.08(+0.67%)
Sep 10, 2013 11.99 12.06 11.89 11.94 577,757 +0.01(+0.07%)
Sep 09, 2013 12.42 12.48 11.88 11.93 874,210 -0.44(-3.58%)
Sep 06, 2013 12.59 12.59 12.17 12.38 494,455 -0.18(-1.41%)
Sep 05, 2013 12.61 12.72 12.36 12.55 918,445 -0.07(-0.56%)
Sep 04, 2013 12.55 12.75 12.24 12.62 788,163 -0.43(-3.33%)
Sep 03, 2013 13.23 13.35 12.96 13.06 421,529 +0.03(+0.20%)
Aug 30, 2013 13.33 13.33 12.86 13.03 382,655 -0.28(-2.13%)
Aug 29, 2013 13.18 13.37 13.16 13.31 371,398 +0.14(+1.08%)
Aug 28, 2013 13.23 13.31 13.08 13.17 393,478 -0.06(-0.47%)
Aug 27, 2013 13.38 13.47 13.16 13.23 494,827 -0.33(-2.42%)
Aug 26, 2013 13.60 13.67 13.53 13.56 238,780 -0.04(-0.26%)
Aug 23, 2013 13.64 13.69 13.47 13.60 204,733 -0.01(-0.07%)
Aug 22, 2013 13.55 13.81 13.41 13.61 320,758 +0.10(+0.72%)
Aug 21, 2013 13.38 13.69 13.19 13.51 518,452 +0.06(+0.46%)
Aug 20, 2013 13.04 13.48 13.04 13.45 619,755 +0.42(+3.20%)
Aug 19, 2013 12.96 13.26 12.96 13.03 543,674 +0.04(+0.34%)
Aug 16, 2013 13.26 13.38 12.99 12.99 501,680 -0.32(-2.40%)
Aug 15, 2013 13.76 13.76 13.31 13.31 538,393 -0.56(-4.03%)
Aug 14, 2013 13.86 14.01 13.83 13.86 557,762 -0.01(-0.06%)
Aug 13, 2013 13.91 13.96 13.78 13.87 414,041 +0.00(+0.00%)
Aug 12, 2013 13.55 13.88 13.46 13.87 723,516 +0.34(+2.54%)
Aug 09, 2013 13.49 13.64 13.40 13.53 361,593 +0.04(+0.26%)
Aug 08, 2013 13.57 13.71 13.48 13.49 496,762 -0.02(-0.13%)
Aug 07, 2013 13.86 13.90 13.49 13.51 542,238 -0.42(-3.03%)
Aug 06, 2013 14.20 14.63 13.85 13.93 1,858,062 -0.31(-2.16%)
Aug 05, 2013 13.46 14.39 13.42 14.24 857,621 +0.74(+5.47%)
Aug 02, 2013 13.71 13.81 13.50 13.50 522,492 -0.23(-1.67%)
Aug 01, 2013 13.61 13.76 13.38 13.73 514,839 +0.22(+1.63%)
Jul 31, 2013 13.15 13.64 13.05 13.51 623,671 +0.37(+2.81%)
Jul 30, 2013 13.26 13.33 12.94 13.14 386,698 -0.03(-0.20%)
Jul 29, 2013 13.06 13.37 12.90 13.17 456,113 +0.11(+0.81%)
Jul 26, 2013 13.28 13.74 13.00 13.06 491,011 -0.33(-2.50%)
Jul 25, 2013 13.15 13.40 12.95 13.40 908,951 +0.25(+1.87%)
Jul 24, 2013 13.42 13.43 13.08 13.15 506,698 -0.26(-1.97%)
Jul 23, 2013 13.48 13.61 13.25 13.42 503,977 -0.18(-1.36%)
Jul 22, 2013 13.57 13.67 13.34 13.60 647,077 +0.06(+0.45%)
Jul 19, 2013 13.57 13.62 13.31 13.54 552,817 +0.16(+1.18%)
Jul 18, 2013 12.90 13.39 12.90 13.38 579,505 +0.49(+3.82%)
Jul 17, 2013 12.69 12.97 12.62 12.89 401,140 +0.24(+1.88%)
Jul 16, 2013 12.35 12.69 12.25 12.65 450,687 +0.35(+2.86%)
Jul 15, 2013 12.03 12.32 11.98 12.30 327,287 +0.26(+2.19%)
Jul 12, 2013 11.95 12.10 11.88 12.03 288,032 +0.04(+0.37%)
Jul 11, 2013 11.83 11.99 11.56 11.99 596,062 +0.30(+2.56%)
Jul 10, 2013 11.58 11.69 11.44 11.69 370,673 +0.11(+0.91%)
Jul 09, 2013 11.39 11.59 11.30 11.59 548,705 +0.28(+2.49%)
Jul 08, 2013 11.30 11.32 11.15 11.30 868,839 +0.06(+0.55%)
Jul 05, 2013 11.30 11.33 11.03 11.24 491,587 +0.12(+1.11%)
Jul 03, 2013 11.37 11.37 11.00 11.12 440,059 -0.33(-2.92%)
Jul 02, 2013 11.83 11.96 11.42 11.45 620,144 -0.40(-3.34%)
Jul 01, 2013 11.56 12.03 11.44 11.85 697,133 +0.30(+2.59%)
Jun 28, 2013 11.37 11.63 11.11 11.55 875,965 +0.06(+0.54%)
Jun 27, 2013 11.34 11.53 11.28 11.49 300,756 +0.24(+2.11%)
Jun 26, 2013 11.58 11.61 11.17 11.25 515,930 -0.23(-1.99%)
Jun 25, 2013 11.20 11.54 11.19 11.48 486,007 +0.39(+3.49%)
Jun 24, 2013 11.32 11.45 11.09 11.09 594,448 -0.26(-2.32%)
Jun 21, 2013 11.39 11.57 11.30 11.36 910,410 +0.09(+0.78%)
Jun 20, 2013 11.29 11.47 11.18 11.27 845,837 -0.18(-1.61%)
Jun 19, 2013 11.70 11.85 11.41 11.45 595,415 -0.25(-2.11%)
Jun 18, 2013 12.01 12.08 11.67 11.70 920,692 -0.32(-2.64%)
Jun 17, 2013 12.05 12.14 11.93 12.02 253,839 +0.10(+0.81%)
Jun 14, 2013 12.11 12.19 11.80 11.92 341,715 -0.20(-1.67%)
Jun 13, 2013 11.87 12.17 11.74 12.12 332,288 +0.29(+2.45%)
Jun 12, 2013 11.97 12.02 11.75 11.83 394,354 +0.02(+0.15%)
Jun 11, 2013 11.71 12.01 11.55 11.81 627,445 -0.01(-0.07%)
Jun 10, 2013 11.93 11.97 11.73 11.82 717,279 -0.08(-0.67%)
Jun 07, 2013 11.89 12.05 11.73 11.90 518,852 +0.05(+0.45%)
Jun 06, 2013 12.03 12.25 11.76 11.85 855,947 -0.20(-1.68%)
Jun 05, 2013 12.40 12.43 12.05 12.05 346,039 -0.38(-3.04%)
Jun 04, 2013 12.69 12.75 12.16 12.43 757,830 -0.19(-1.53%)
Jun 03, 2013 11.95 12.62 11.92 12.62 841,665 +0.75(+6.30%)
May 31, 2013 11.74 12.03 11.68 11.88 513,596 +0.10(+0.82%)
May 30, 2013 11.86 12.01 11.74 11.78 395,722 +0.00(+0.00%)
May 29, 2013 12.37 12.37 11.69 11.78 449,895 -0.67(-5.37%)
May 28, 2013 12.51 12.58 12.18 12.45 648,361 +0.13(+1.07%)
May 24, 2013 12.11 12.32 11.74 12.32 486,958 +0.11(+0.86%)
May 23, 2013 11.84 12.45 11.67 12.21 694,940 +0.25(+2.06%)
May 22, 2013 11.26 12.18 11.26 11.96 1,558,072 +0.99(+9.06%)
May 21, 2013 10.83 10.98 10.66 10.97 404,343 +0.09(+0.81%)
May 20, 2013 10.64 10.90 10.58 10.88 331,689 +0.18(+1.73%)
May 17, 2013 10.70 10.77 10.59 10.70 225,933 +0.03(+0.25%)
May 16, 2013 10.67 10.75 10.61 10.67 136,582 -0.07(-0.66%)
May 15, 2013 10.62 10.80 10.59 10.74 274,008 +0.12(+1.16%)
May 13, 2013 10.63 10.81 10.54 10.62 329,195 -0.05(-0.49%)
May 10, 2013 10.68 10.73 10.58 10.67 367,914 +0.00(+0.00%)
May 09, 2013 10.56 10.76 10.49 10.67 368,540 +0.09(+0.83%)
May 08, 2013 10.40 10.58 10.36 10.58 278,467 +0.19(+1.86%)
May 07, 2013 10.17 10.46 10.15 10.39 284,481 +0.27(+2.70%)
May 06, 2013 10.04 10.22 9.967 10.12 307,053 +0.06(+0.61%)
May 03, 2013 9.897 10.13 9.677 10.06 649,252 +0.38(+3.91%)
May 02, 2013 10.03 10.03 9.422 9.677 879,060 +0.57(+6.28%)
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.