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, 2012 8.410 8.577 8.357 8.480 699,893 +0.03(+0.31%)
Apr 27, 2012 8.463 8.480 8.225 8.454 831,830 +0.09(+1.05%)
Apr 26, 2012 8.287 8.639 8.146 8.366 1,174,236 -0.31(-3.55%)
Apr 25, 2012 8.648 9.404 8.612 8.674 4,674,645 +1.37(+18.80%)
Apr 24, 2012 6.853 7.328 6.853 7.302 1,204,921 +0.45(+6.55%)
Apr 23, 2012 6.932 6.932 6.686 6.853 793,134 -0.20(-2.87%)
Apr 20, 2012 7.205 7.284 7.003 7.055 632,005 -0.05(-0.74%)
Apr 19, 2012 7.055 7.187 6.976 7.108 623,585 +0.07(+1.00%)
Apr 18, 2012 6.959 7.152 6.923 7.038 913,519 +0.01(+0.13%)
Apr 17, 2012 7.029 7.231 6.994 7.029 1,048,427 +0.07(+1.01%)
Apr 16, 2012 7.091 7.091 6.915 6.959 620,872 -0.09(-1.25%)
Apr 13, 2012 7.223 7.223 6.994 7.047 670,806 -0.20(-2.79%)
Apr 12, 2012 7.258 7.398 7.205 7.249 1,888,828 -0.02(-0.24%)
Apr 11, 2012 7.020 7.266 6.994 7.266 996,311 +0.35(+5.09%)
Apr 10, 2012 7.055 7.196 6.915 6.915 845,296 -0.14(-1.99%)
Apr 09, 2012 6.950 7.099 6.950 7.055 929,168 -0.11(-1.47%)
Apr 05, 2012 7.416 7.468 7.091 7.161 989,948 -0.32(-4.24%)
Apr 04, 2012 7.548 7.601 7.478 7.478 850,324 -0.18(-2.41%)
Apr 03, 2012 7.803 7.891 7.645 7.662 717,804 -0.13(-1.69%)
Apr 02, 2012 7.592 7.838 7.566 7.794 982,003 +0.19(+2.55%)
Mar 30, 2012 7.786 7.786 7.592 7.601 1,170,543 -0.39(-4.85%)
Mar 29, 2012 7.873 8.071 7.838 7.988 607,005 +0.04(+0.44%)
Mar 28, 2012 8.067 8.137 7.873 7.953 782,744 -0.10(-1.20%)
Mar 27, 2012 8.269 8.340 8.049 8.049 348,218 -0.21(-2.56%)
Mar 26, 2012 8.208 8.313 8.156 8.261 532,845 +0.18(+2.29%)
Mar 23, 2012 7.900 8.093 7.821 8.076 652,736 +0.21(+2.68%)
Mar 22, 2012 8.155 8.173 7.812 7.865 751,770 -0.38(-4.59%)
Mar 21, 2012 8.428 8.472 8.146 8.243 776,243 -0.19(-2.29%)
Mar 20, 2012 8.744 8.806 8.322 8.437 1,003,371 -0.47(-5.24%)
Mar 19, 2012 8.912 9.158 8.885 8.903 510,862 -0.09(-0.98%)
Mar 16, 2012 8.797 9.017 8.736 8.991 855,977 +0.21(+2.40%)
Mar 15, 2012 8.771 8.806 8.604 8.780 596,531 +0.01(+0.10%)
Mar 14, 2012 8.577 8.929 8.542 8.771 817,617 +0.20(+2.36%)
Mar 13, 2012 8.533 8.595 8.410 8.568 1,121,556 +0.14(+1.67%)
Mar 12, 2012 8.542 8.551 8.349 8.428 615,459 -0.14(-1.64%)
Mar 09, 2012 8.401 8.639 8.375 8.568 1,070,019 +0.16(+1.88%)
Mar 08, 2012 8.278 8.437 8.146 8.410 847,944 +0.21(+2.58%)
Mar 07, 2012 8.093 8.234 8.058 8.199 892,613 +0.18(+2.19%)
Mar 06, 2012 8.146 8.234 7.865 8.023 1,214,527 -0.25(-2.98%)
Mar 05, 2012 8.410 8.551 8.243 8.269 1,681,677 -0.11(-1.36%)
Mar 02, 2012 8.797 8.876 8.384 8.384 1,108,493 -0.47(-5.27%)
Mar 01, 2012 9.079 9.123 8.815 8.850 1,327,879 -0.20(-2.24%)
Feb 29, 2012 9.395 9.448 9.052 9.052 1,122,347 -0.34(-3.65%)
Feb 28, 2012 9.492 9.554 9.351 9.395 656,321 -0.05(-0.56%)
Feb 27, 2012 9.290 9.695 9.259 9.448 1,177,297 +0.04(+0.47%)
Feb 24, 2012 9.307 9.677 9.026 9.404 3,491,128 -1.58(-14.41%)
Feb 23, 2012 10.57 11.02 10.39 10.99 1,040,031 +0.42(+4.00%)
Feb 22, 2012 10.64 10.81 10.51 10.57 661,575 -0.08(-0.74%)
Feb 21, 2012 10.40 11.13 10.40 10.64 781,965 +0.28(+2.72%)
Feb 17, 2012 10.57 10.75 10.23 10.36 864,317 -0.18(-1.75%)
Feb 16, 2012 10.25 10.56 10.24 10.55 567,243 +0.28(+2.74%)
Feb 15, 2012 10.69 10.71 10.17 10.27 737,467 -0.36(-3.39%)
Feb 14, 2012 10.57 10.81 10.30 10.63 923,808 -0.04(-0.33%)
Feb 13, 2012 10.95 10.97 10.64 10.66 479,959 -0.14(-1.30%)
Feb 10, 2012 10.99 11.01 10.74 10.80 661,069 -0.37(-3.31%)
Feb 09, 2012 11.51 11.56 11.15 11.17 444,753 -0.35(-3.05%)
Feb 08, 2012 11.59 11.75 11.37 11.52 313,180 -0.10(-0.83%)
Feb 07, 2012 11.44 11.79 11.40 11.62 457,878 +0.11(+0.92%)
Feb 06, 2012 11.61 11.79 11.35 11.52 346,205 -0.19(-1.65%)
Feb 03, 2012 11.59 11.98 11.48 11.71 717,543 +0.31(+2.70%)
Feb 02, 2012 11.30 11.40 11.01 11.40 553,998 +0.11(+1.01%)
Feb 01, 2012 10.89 11.44 10.81 11.29 858,199 +0.49(+4.56%)
Jan 31, 2012 11.36 11.54 10.68 10.79 1,192,738 -0.48(-4.29%)
Jan 30, 2012 11.64 11.78 11.21 11.28 963,411 -0.52(-4.40%)
Jan 27, 2012 11.08 11.84 10.92 11.80 1,483,582 +0.69(+6.26%)
Jan 26, 2012 10.14 11.17 10.14 11.10 1,781,114 +1.01(+10.03%)
Jan 25, 2012 10.07 10.15 9.791 10.09 797,452 +0.03(+0.26%)
Jan 24, 2012 9.651 10.07 9.598 10.06 625,379 +0.34(+3.53%)
Jan 23, 2012 9.607 9.800 9.589 9.721 456,992 +0.10(+1.01%)
Jan 20, 2012 9.413 9.679 9.413 9.624 379,208 +0.19(+2.05%)
Jan 19, 2012 9.211 9.554 9.123 9.431 436,731 +0.26(+2.78%)
Jan 18, 2012 9.105 9.228 9.008 9.175 964,131 +0.12(+1.36%)
Jan 17, 2012 9.096 9.351 9.000 9.052 630,486 +0.08(+0.88%)
Jan 13, 2012 9.096 9.167 8.859 8.973 1,914,616 -0.26(-2.86%)
Jan 12, 2012 9.536 9.554 9.175 9.237 1,007,061 -0.25(-2.60%)
Jan 11, 2012 9.686 9.747 9.439 9.483 1,125,410 -0.29(-2.97%)
Jan 10, 2012 9.739 9.906 9.659 9.774 457,270 +0.17(+1.74%)
Jan 09, 2012 9.862 9.941 9.563 9.607 763,886 -0.24(-2.41%)
Jan 06, 2012 9.826 9.967 9.668 9.844 822,322 +0.01(+0.09%)
Jan 05, 2012 9.228 9.958 9.114 9.835 1,742,227 +0.60(+6.48%)
Jan 04, 2012 9.580 9.677 9.131 9.237 1,044,469 -1.12(-10.79%)
Dec 30, 2011 10.28 10.43 10.20 10.35 413,789 +0.04(+0.34%)
Dec 29, 2011 10.29 10.39 10.22 10.32 408,648 +0.04(+0.43%)
Dec 28, 2011 10.67 10.71 10.23 10.28 395,802 -0.42(-3.95%)
Dec 27, 2011 10.70 10.75 10.42 10.70 545,472 -0.07(-0.65%)
Dec 23, 2011 10.73 10.82 10.56 10.77 721,210 +0.33(+3.20%)
Dec 21, 2011 10.29 10.56 10.22 10.43 740,684 +0.05(+0.51%)
Dec 20, 2011 9.747 10.57 9.659 10.38 1,405,203 +0.94(+9.97%)
Dec 19, 2011 9.958 10.07 9.413 9.439 625,304 -0.48(-4.88%)
Dec 16, 2011 10.19 10.32 9.721 9.923 1,174,719 -0.20(-2.00%)
Dec 15, 2011 10.11 10.28 9.932 10.13 714,714 +0.20(+2.04%)
Dec 14, 2011 9.598 9.994 9.510 9.923 1,175,662 +0.18(+1.81%)
Dec 13, 2011 10.17 10.30 9.651 9.747 671,537 -0.28(-2.81%)
Dec 12, 2011 10.47 10.57 9.959 10.03 890,048 -0.59(-5.55%)
Dec 09, 2011 10.47 10.81 10.28 10.62 815,010 +0.24(+2.29%)
Dec 08, 2011 11.09 11.21 10.36 10.38 1,033,481 -0.86(-7.67%)
Dec 07, 2011 11.27 11.38 10.88 11.24 801,184 -0.07(-0.62%)
Dec 06, 2011 11.33 11.38 11.09 11.31 601,222 +0.01(+0.08%)
Dec 05, 2011 11.04 11.54 10.94 11.30 1,033,080 +0.56(+5.24%)
Dec 02, 2011 11.24 11.29 10.68 10.74 780,829 -0.32(-2.86%)
Dec 01, 2011 10.88 11.23 10.78 11.06 567,991 +0.15(+1.37%)
Nov 30, 2011 10.34 10.91 10.03 10.91 918,891 +0.90(+8.96%)
Nov 29, 2011 10.06 10.07 9.853 10.01 435,397 +0.01(+0.09%)
Nov 28, 2011 9.651 10.01 9.633 10.00 869,779 +0.78(+8.49%)
Nov 25, 2011 9.413 9.747 9.219 9.219 372,578 -0.26(-2.69%)
Nov 23, 2011 9.923 9.923 9.453 9.475 478,246 -0.60(-5.94%)
Nov 22, 2011 9.906 10.22 9.818 10.07 810,554 +0.19(+1.96%)
Nov 21, 2011 10.18 10.26 9.765 9.879 916,736 -0.55(-5.31%)
Nov 18, 2011 9.994 10.47 9.747 10.43 1,198,924 +0.45(+4.49%)
Nov 17, 2011 9.897 10.33 9.730 9.985 1,030,310 +0.06(+0.62%)
Nov 16, 2011 9.985 10.35 9.888 9.923 730,540 -0.23(-2.25%)
Nov 15, 2011 10.31 10.39 9.976 10.15 1,008,076 -0.21(-2.04%)
Nov 14, 2011 10.27 10.40 10.00 10.36 981,195 +0.08(+0.77%)
Nov 11, 2011 10.00 10.31 9.932 10.28 840,146 +0.41(+4.19%)
Nov 10, 2011 9.976 10.05 9.589 9.870 648,897 +0.10(+0.99%)
Nov 09, 2011 10.05 10.11 9.730 9.774 883,241 -0.66(-6.32%)
Nov 08, 2011 10.26 10.50 10.03 10.43 696,252 +0.30(+2.95%)
Nov 07, 2011 10.12 10.19 9.677 10.13 1,085,369 -0.04(-0.35%)
Nov 04, 2011 10.16 10.25 9.853 10.17 1,011,240 -0.10(-0.94%)
Nov 03, 2011 10.49 10.66 9.958 10.27 2,220,406 +0.21(+2.10%)
Nov 02, 2011 9.765 10.12 9.290 10.06 1,406,076 +0.33(+3.44%)
Nov 01, 2011 10.15 10.35 9.607 9.721 2,416,688 -0.53(-5.15%)
Oct 31, 2011 9.985 10.25 9.721 10.25 9,560,512 +0.13(+1.30%)
Oct 28, 2011 10.07 10.20 9.765 10.12 1,234,921 +0.00(+0.00%)
Oct 27, 2011 9.607 10.22 9.257 10.12 1,563,050 +0.97(+10.58%)
Oct 26, 2011 9.184 9.282 8.718 9.149 676,039 +0.18(+1.96%)
Oct 25, 2011 9.079 9.343 8.753 8.973 1,491,405 -0.18(-1.92%)
Oct 24, 2011 8.621 9.299 8.621 9.149 1,249,052 +0.56(+6.56%)
Oct 21, 2011 8.454 8.621 8.331 8.586 937,295 +0.31(+3.72%)
Oct 20, 2011 8.225 8.349 7.830 8.278 1,125,177 +0.09(+1.07%)
Oct 19, 2011 8.639 8.727 8.173 8.190 903,500 -0.45(-5.19%)
Oct 18, 2011 8.366 8.727 8.252 8.639 1,025,433 +0.35(+4.25%)
Oct 17, 2011 8.586 8.692 8.120 8.287 1,034,020 -0.52(-5.89%)
Oct 14, 2011 8.718 8.964 8.718 8.806 1,068,565 +0.22(+2.56%)
Oct 13, 2011 8.604 8.694 8.181 8.586 1,043,063 -0.04(-0.51%)
Oct 12, 2011 8.524 8.920 8.437 8.630 821,486 +0.22(+2.62%)
Oct 11, 2011 8.146 8.489 8.067 8.410 468,673 +0.21(+2.58%)
Oct 10, 2011 7.838 8.217 7.777 8.199 763,758 +0.54(+7.00%)
Oct 07, 2011 7.786 7.830 7.530 7.662 923,925 -0.11(-1.36%)
Oct 06, 2011 7.636 7.838 7.495 7.768 1,248,641 +0.18(+2.32%)
Oct 05, 2011 7.425 7.742 7.073 7.592 940,936 +0.19(+2.62%)
Oct 04, 2011 7.126 7.434 6.774 7.398 1,090,660 +0.64(+9.51%)
Oct 03, 2011 7.530 7.627 6.747 6.756 721,435 -0.83(-10.90%)
Sep 30, 2011 7.970 8.164 7.583 7.583 660,378 -0.55(-6.81%)
Sep 29, 2011 8.049 8.199 7.777 8.137 710,434 +0.29(+3.70%)
Sep 28, 2011 8.375 8.463 7.812 7.847 544,063 -0.50(-6.01%)
Sep 27, 2011 8.472 8.612 8.168 8.349 764,241 +0.05(+0.64%)
Sep 26, 2011 8.489 8.700 7.935 8.296 728,283 -0.09(-1.05%)
Sep 23, 2011 8.331 8.744 8.287 8.384 1,563,462 +0.04(+0.53%)
Sep 22, 2011 8.278 8.700 8.225 8.340 1,186,457 -0.35(-4.05%)
Sep 21, 2011 9.466 9.466 8.665 8.692 1,027,911 -0.74(-7.84%)
Sep 20, 2011 10.17 10.17 9.404 9.431 1,335,120 -0.70(-6.86%)
Sep 19, 2011 10.13 10.24 9.932 10.13 981,117 -0.33(-3.11%)
Sep 16, 2011 10.61 10.64 10.23 10.45 829,850 -0.11(-1.08%)
Sep 15, 2011 10.39 10.62 10.20 10.57 685,861 +0.32(+3.09%)
Sep 14, 2011 10.20 10.42 9.897 10.25 776,362 +0.13(+1.30%)
Sep 13, 2011 10.34 10.53 10.00 10.12 816,068 -0.17(-1.62%)
Sep 12, 2011 10.12 10.35 9.897 10.28 821,170 -0.08(-0.76%)
Sep 09, 2011 10.64 10.85 10.22 10.36 1,030,979 -0.40(-3.76%)
Sep 08, 2011 11.31 11.42 10.71 10.77 1,229,820 -0.58(-5.12%)
Sep 07, 2011 10.41 11.55 10.41 11.35 2,532,179 +1.24(+12.27%)
Sep 06, 2011 10.01 10.33 9.906 10.11 1,299,623 -0.17(-1.63%)
Sep 02, 2011 10.53 10.70 10.23 10.28 1,031,943 -0.65(-5.96%)
Sep 01, 2011 11.42 11.67 10.84 10.93 751,150 -0.46(-4.02%)
Aug 31, 2011 11.51 11.72 11.28 11.38 708,562 -0.07(-0.61%)
Aug 30, 2011 11.20 11.66 11.08 11.45 1,061,392 +0.18(+1.64%)
Aug 29, 2011 10.86 11.29 10.56 11.27 920,226 +0.78(+7.47%)
Aug 26, 2011 10.31 10.61 9.932 10.49 936,854 +0.10(+0.93%)
Aug 25, 2011 11.05 11.19 10.29 10.39 620,033 -0.57(-5.22%)
Aug 24, 2011 10.81 11.03 10.64 10.96 601,524 +0.16(+1.47%)
Aug 23, 2011 10.54 10.83 10.16 10.80 1,244,126 +0.35(+3.37%)
Aug 22, 2011 11.67 11.74 10.39 10.45 1,183,230 -0.90(-7.91%)
Aug 19, 2011 11.18 11.70 11.10 11.35 1,872,429 -0.13(-1.15%)
Aug 18, 2011 11.63 11.63 11.14 11.48 3,453,431 -0.44(-3.69%)
Aug 17, 2011 12.57 12.65 11.80 11.92 1,151,213 -0.59(-4.71%)
Aug 16, 2011 12.58 12.66 12.15 12.51 1,185,494 -0.14(-1.11%)
Aug 15, 2011 13.09 13.25 12.42 12.65 1,562,860 +0.58(+4.81%)
Aug 12, 2011 12.19 12.39 11.93 12.07 2,302,388 +0.04(+0.37%)
Aug 11, 2011 11.37 12.18 11.19 12.03 2,513,487 +0.71(+6.30%)
Aug 10, 2011 10.72 11.74 10.51 11.31 4,543,247 +0.30(+2.72%)
Aug 09, 2011 10.89 11.50 9.985 11.01 3,872,014 +1.08(+10.89%)
Aug 08, 2011 10.89 11.14 9.573 9.932 1,719,384 -1.44(-12.68%)
Aug 05, 2011 12.26 12.26 11.30 11.37 3,153,573 -0.70(-5.83%)
Aug 04, 2011 12.20 12.45 12.05 12.08 2,644,997 -0.31(-2.49%)
Aug 03, 2011 12.28 12.63 11.94 12.39 2,185,714 +0.11(+0.86%)
Aug 02, 2011 12.05 12.54 11.59 12.28 3,168,482 +0.55(+4.73%)
Aug 01, 2011 12.37 12.70 11.39 11.73 7,792,684 -4.85(-29.25%)
Jul 29, 2011 16.04 16.78 15.76 16.57 1,739,076 +0.34(+2.11%)
Jul 28, 2011 16.52 16.69 16.05 16.23 1,183,374 -0.23(-1.39%)
Jul 27, 2011 17.35 17.39 16.32 16.46 992,816 -1.03(-5.88%)
Jul 26, 2011 17.46 17.56 17.33 17.49 945,044 +0.04(+0.25%)
Jul 25, 2011 17.79 17.88 17.42 17.44 644,093 -0.55(-3.08%)
Jul 22, 2011 18.39 18.39 17.96 18.00 1,208,950 -0.74(-3.94%)
Jul 21, 2011 17.98 18.88 17.98 18.74 1,466,172 +0.91(+5.13%)
Jul 20, 2011 17.96 18.00 17.49 17.82 1,278,070 -0.08(-0.44%)
Jul 19, 2011 17.00 18.29 16.69 17.90 1,708,506 -0.18(-1.02%)
Jul 18, 2011 18.65 18.75 17.92 18.09 831,529 -0.66(-3.52%)
Jul 15, 2011 18.29 18.76 17.97 18.75 1,363,445 +0.62(+3.45%)
Jul 14, 2011 19.12 19.23 18.10 18.12 1,044,200 -0.91(-4.81%)
Jul 13, 2011 18.54 19.27 18.54 19.04 1,316,324 +0.59(+3.19%)
Jul 12, 2011 18.82 19.00 18.35 18.45 645,622 -0.40(-2.10%)
Jul 11, 2011 19.40 19.44 18.72 18.84 844,670 -0.77(-3.95%)
Jul 08, 2011 20.40 20.40 19.47 19.62 1,404,477 -1.04(-5.03%)
Jul 07, 2011 20.19 20.84 20.13 20.66 1,317,397 +0.65(+3.25%)
Jul 06, 2011 19.38 20.08 19.13 20.00 1,053,359 +0.64(+3.32%)
Jul 05, 2011 19.07 19.48 18.98 19.36 605,022 +0.38(+1.99%)
Jul 01, 2011 18.88 19.25 18.83 18.98 771,616 +0.10(+0.51%)
Jun 30, 2011 19.09 19.14 18.84 18.89 826,234 -0.12(-0.65%)
Jun 29, 2011 19.16 19.34 18.93 19.01 1,160,086 -0.07(-0.37%)
Jun 28, 2011 18.74 19.09 18.69 19.08 784,815 +0.36(+1.93%)
Jun 27, 2011 18.36 18.77 18.06 18.72 590,650 +0.38(+2.06%)
Jun 24, 2011 19.13 19.27 18.27 18.34 821,990 -0.71(-3.74%)
Jun 23, 2011 19.13 19.20 18.39 19.05 675,776 -0.34(-1.77%)
Jun 22, 2011 19.65 19.86 19.39 19.40 939,294 -0.28(-1.43%)
Jun 21, 2011 18.90 19.73 18.77 19.68 911,500 +0.88(+4.68%)
Jun 20, 2011 19.15 19.18 18.79 18.80 816,712 +0.13(+0.71%)
Jun 17, 2011 19.31 19.42 18.57 18.67 960,592 -0.44(-2.30%)
Jun 16, 2011 19.30 19.73 18.91 19.11 878,864 -0.21(-1.09%)
Jun 15, 2011 19.48 19.71 19.18 19.32 851,083 -0.40(-2.01%)
Jun 14, 2011 19.55 19.78 19.41 19.71 1,054,481 +0.44(+2.28%)
Jun 13, 2011 20.13 20.17 19.25 19.27 838,842 -0.74(-3.69%)
Jun 10, 2011 20.50 20.54 19.76 20.01 990,685 -0.64(-3.11%)
Jun 09, 2011 20.16 20.80 20.08 20.66 917,280 +0.49(+2.44%)
Jun 08, 2011 20.48 20.65 20.12 20.16 864,216 -0.54(-2.59%)
Jun 07, 2011 21.04 21.10 20.40 20.70 984,089 -0.19(-0.93%)
Jun 06, 2011 21.25 21.38 20.81 20.89 749,992 -0.40(-1.90%)
Jun 03, 2011 21.56 22.05 21.26 21.30 853,882 +0.37(+1.77%)
May 24, 2011 20.95 20.99 20.75 20.93 717,658 +0.05(+0.25%)
May 23, 2011 20.82 21.03 20.63 20.88 535,718 -0.28(-1.33%)
May 20, 2011 21.39 21.39 20.83 21.16 555,811 -0.36(-1.68%)
May 19, 2011 21.50 21.65 21.18 21.52 664,717 +0.18(+0.87%)
May 18, 2011 21.00 21.38 20.99 21.33 858,573 +0.33(+1.55%)
May 17, 2011 20.88 21.18 20.71 21.01 924,150 +0.03(+0.13%)
May 16, 2011 20.83 21.17 20.46 20.98 975,227 -0.05(-0.25%)
May 13, 2011 21.31 21.40 20.82 21.03 620,015 -0.26(-1.20%)
May 12, 2011 21.23 21.54 20.76 21.29 601,018 -0.12(-0.58%)
May 11, 2011 21.87 21.98 20.93 21.41 833,388 -0.46(-2.09%)
May 10, 2011 21.99 22.00 21.68 21.87 612,857 +0.05(+0.24%)
May 09, 2011 21.34 21.87 21.12 21.82 614,629 +0.48(+2.23%)
May 06, 2011 22.33 22.34 21.19 21.34 1,172,694 -0.65(-2.96%)
May 05, 2011 22.10 22.42 21.80 21.99 1,085,844 -0.30(-1.34%)
May 04, 2011 22.59 22.59 21.93 22.29 1,765,864 -0.33(-1.44%)
May 03, 2011 22.80 22.84 22.55 22.62 1,069,338 -0.12(-0.54%)
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.