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 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%)
Feb 01, 2017 6.656 6.854 6.651 6.706 944,724 +0.15(+2.26%)
Jan 31, 2017 6.607 6.706 6.508 6.558 1,120,163 +0.00(+0.00%)
Jan 30, 2017 6.804 6.903 6.533 6.558 1,010,256 -0.30(-4.32%)
Jan 27, 2017 7.100 7.149 6.780 6.854 1,222,026 -0.30(-4.14%)
Jan 26, 2017 7.199 7.248 7.002 7.149 1,466,774 -0.05(-0.68%)
Jan 25, 2017 7.248 7.495 7.100 7.199 1,153,545 -0.05(-0.68%)
Jan 24, 2017 7.248 7.297 7.149 7.248 490,291 +0.05(+0.68%)
Jan 23, 2017 7.297 7.297 7.100 7.199 523,949 -0.10(-1.35%)
Jan 20, 2017 7.248 7.396 7.149 7.297 715,745 +0.00(+0.00%)
Jan 19, 2017 7.396 7.445 7.100 7.297 761,314 -0.20(-2.63%)
Jan 18, 2017 7.692 7.785 7.347 7.495 931,260 -0.15(-1.94%)
Jan 17, 2017 7.495 7.741 7.445 7.642 807,206 +0.10(+1.31%)
Jan 13, 2017 7.544 7.544 7.544 0 -0.20(-2.55%)
Jan 12, 2017 7.692 7.790 7.618 7.741 1,536,860 +0.00(+0.00%)
Jan 11, 2017 7.840 7.938 7.642 7.741 1,829,514 -0.05(-0.63%)
Jan 10, 2017 7.889 7.988 7.692 7.790 1,743,538 -0.10(-1.25%)
Jan 09, 2017 7.938 8.259 7.790 7.889 1,250,632 -0.05(-0.62%)
Jan 06, 2017 8.086 8.234 7.790 7.938 829,657 -0.15(-1.83%)
Jan 05, 2017 8.037 8.333 7.840 8.086 732,076 +0.00(+0.00%)
Jan 04, 2017 7.741 8.382 7.692 8.086 1,448,826 +0.39(+5.13%)
Jan 03, 2017 7.889 7.889 7.544 7.692 753,837 -0.05(-0.64%)
Dec 30, 2016 7.741 7.741 7.741 0 -0.20(-2.48%)
Dec 29, 2016 7.790 7.938 7.642 7.938 5,225,911 +0.15(+1.90%)
Dec 28, 2016 7.938 7.938 7.642 7.790 482,375 -0.15(-1.86%)
Dec 27, 2016 8.037 8.185 7.889 7.938 528,814 -0.05(-0.62%)
Dec 23, 2016 7.988 7.988 7.988 0 +0.15(+1.89%)
Dec 22, 2016 7.988 8.283 7.736 7.840 1,090,857 -0.10(-1.24%)
Dec 21, 2016 8.037 8.086 7.790 7.938 576,186 -0.05(-0.62%)
Dec 20, 2016 7.938 8.076 7.790 7.988 542,396 +0.20(+2.53%)
Dec 19, 2016 7.889 7.988 7.593 7.790 656,604 +0.00(+0.00%)
Dec 16, 2016 7.544 7.840 7.495 7.790 2,656,649 +0.25(+3.27%)
Dec 15, 2016 7.297 7.593 7.199 7.544 850,537 +0.20(+2.68%)
Dec 14, 2016 7.495 7.544 7.199 7.347 901,445 -0.15(-1.97%)
Dec 13, 2016 7.445 7.642 7.347 7.495 899,561 +0.10(+1.33%)
Dec 12, 2016 7.642 7.840 7.347 7.396 2,085,379 -0.25(-3.23%)
Dec 09, 2016 7.347 7.741 7.347 7.642 1,579,636 +0.30(+4.03%)
Dec 08, 2016 7.051 7.445 7.051 7.347 873,098 +0.30(+4.20%)
Dec 07, 2016 7.100 7.248 6.952 7.051 1,007,732 -0.10(-1.38%)
Dec 06, 2016 7.002 7.284 6.952 7.149 907,261 +0.15(+2.11%)
Dec 05, 2016 6.607 7.051 6.607 7.002 1,296,450 +0.39(+5.97%)
Dec 02, 2016 6.607 6.804 6.558 6.607 830,544 +0.00(+0.00%)
Dec 01, 2016 6.508 6.903 6.410 6.607 948,566 +0.05(+0.75%)
Nov 30, 2016 7.002 7.026 6.508 6.558 1,224,078 -0.39(-5.67%)
Nov 29, 2016 6.607 7.002 6.520 6.952 1,462,575 +0.49(+7.63%)
Nov 28, 2016 6.656 6.656 6.237 6.459 1,466,626 -0.15(-2.24%)
Nov 25, 2016 6.558 6.730 6.459 6.607 504,324 +0.10(+1.52%)
Nov 23, 2016 6.508 6.508 6.508 0 +0.10(+1.54%)
Nov 22, 2016 6.656 6.656 6.213 6.410 2,098,055 -0.25(-3.70%)
Nov 21, 2016 6.558 6.706 6.459 6.656 911,487 +0.05(+0.75%)
Nov 18, 2016 6.508 6.706 6.484 6.607 904,874 +0.20(+3.08%)
Nov 17, 2016 6.311 6.804 6.361 6.410 1,498,777 +0.07(+1.09%)
Nov 16, 2016 6.922 7.018 6.244 6.341 2,228,638 -0.58(-8.39%)
Nov 15, 2016 6.776 7.091 6.583 6.922 2,817,165 +0.15(+2.14%)
Nov 14, 2016 6.389 6.970 6.292 6.776 1,905,315 +0.44(+6.87%)
Nov 11, 2016 6.002 6.341 5.905 6.341 2,494,643 +0.39(+6.50%)
Nov 10, 2016 6.050 6.438 5.905 5.954 3,513,600 -0.24(-3.91%)
Nov 09, 2016 5.808 6.680 5.615 6.196 3,813,259 +0.24(+4.07%)
Nov 08, 2016 5.566 7.067 5.470 5.954 11,569,441 -2.52(-29.71%)
Nov 07, 2016 8.277 8.713 8.083 8.471 1,529,937 +0.53(+6.71%)
Nov 04, 2016 7.938 8.132 7.696 7.938 1,610,015 -0.05(-0.61%)
Nov 03, 2016 8.325 8.422 7.938 7.987 1,742,134 -0.44(-5.17%)
Nov 02, 2016 8.664 8.809 8.301 8.422 1,557,993 -0.34(-3.87%)
Nov 01, 2016 9.487 9.535 8.567 8.761 1,581,241 -0.77(-8.12%)
Oct 31, 2016 9.245 9.729 9.245 9.535 1,098,695 +0.26(+2.82%)
Oct 28, 2016 9.148 9.293 8.935 9.274 1,065,583 +0.08(+0.84%)
Oct 27, 2016 9.284 9.351 9.080 9.197 720,822 -0.12(-1.25%)
Oct 26, 2016 9.439 9.477 9.206 9.313 598,914 -0.21(-2.24%)
Oct 25, 2016 9.468 9.642 9.381 9.526 520,047 -0.07(-0.71%)
Oct 24, 2016 9.613 9.652 9.468 9.593 723,556 +0.08(+0.81%)
Oct 21, 2016 9.429 9.584 9.332 9.516 427,836 -0.03(-0.30%)
Oct 20, 2016 9.690 9.777 9.477 9.545 510,127 -0.19(-1.99%)
Oct 19, 2016 9.661 9.787 9.497 9.739 763,387 +0.13(+1.31%)
Oct 18, 2016 9.235 9.729 9.226 9.613 950,402 +0.45(+4.97%)
Oct 17, 2016 9.245 9.293 9.100 9.158 642,967 -0.12(-1.25%)
Oct 14, 2016 9.506 9.613 9.264 9.274 470,750 -0.15(-1.64%)
Oct 13, 2016 9.400 9.865 9.332 9.429 799,318 -0.02(-0.20%)
Oct 12, 2016 9.516 9.545 9.405 9.448 782,732 -0.04(-0.41%)
Oct 11, 2016 9.758 9.758 9.371 9.487 702,938 -0.27(-2.78%)
Oct 10, 2016 9.768 9.903 9.690 9.758 475,998 +0.10(+1.00%)
Oct 07, 2016 9.835 9.835 9.535 9.661 591,484 -0.17(-1.77%)
Oct 06, 2016 10.08 10.16 9.729 9.835 766,048 -0.31(-3.05%)
Oct 05, 2016 10.25 10.35 10.14 10.15 556,319 -0.08(-0.76%)
Oct 04, 2016 10.16 10.25 10.11 10.22 831,082 +0.08(+0.76%)
Oct 03, 2016 9.903 10.23 9.777 10.15 893,965 +0.25(+2.54%)
Sep 30, 2016 9.768 9.913 9.390 9.894 1,130,625 +0.24(+2.51%)
Sep 29, 2016 10.06 10.12 9.631 9.652 929,504 -0.40(-3.95%)
Sep 28, 2016 10.09 10.28 9.753 10.05 1,427,810 -0.09(-0.86%)
Sep 27, 2016 9.874 10.15 9.845 10.14 655,590 +0.24(+2.45%)
Sep 26, 2016 10.02 10.02 9.729 9.894 661,443 -0.14(-1.35%)
Sep 23, 2016 9.923 10.11 9.903 10.03 592,398 +0.07(+0.68%)
Sep 22, 2016 9.748 10.05 9.700 9.961 956,543 +0.32(+3.31%)
Sep 21, 2016 9.545 9.671 9.381 9.642 641,061 +0.21(+2.26%)
Sep 20, 2016 9.777 9.806 9.429 9.429 738,492 -0.27(-2.79%)
Sep 19, 2016 9.661 9.971 9.593 9.700 887,700 +0.11(+1.11%)
Sep 16, 2016 9.468 9.681 9.361 9.593 1,277,193 +0.11(+1.12%)
Sep 15, 2016 9.710 9.797 9.419 9.487 1,029,349 -0.22(-2.29%)
Sep 14, 2016 10.12 10.12 9.690 9.710 1,145,979 -0.38(-3.74%)
Sep 13, 2016 10.29 10.29 9.903 10.09 692,701 -0.26(-2.53%)
Sep 12, 2016 10.11 10.40 9.777 10.35 1,452,417 +0.15(+1.52%)
Sep 09, 2016 10.26 10.41 10.18 10.19 832,734 -0.18(-1.77%)
Sep 08, 2016 10.28 10.51 10.28 10.38 923,434 +0.06(+0.56%)
Sep 07, 2016 10.22 10.50 10.15 10.32 808,644 +0.12(+1.14%)
Sep 06, 2016 10.42 10.42 10.12 10.20 507,569 -0.19(-1.86%)
Sep 02, 2016 10.23 10.40 10.40 10.40 671,755 +0.26(+2.58%)
Sep 01, 2016 10.63 10.68 10.06 10.14 704,716 -0.55(-5.16%)
Aug 31, 2016 10.64 10.73 10.26 10.69 817,498 +0.04(+0.36%)
Aug 30, 2016 10.34 10.70 10.30 10.65 816,230 +0.34(+3.29%)
Aug 29, 2016 10.07 10.41 10.05 10.31 449,723 +0.27(+2.70%)
Aug 26, 2016 10.12 10.24 9.884 10.04 594,194 -0.04(-0.38%)
Aug 25, 2016 10.04 10.27 9.981 10.08 467,693 +0.01(+0.10%)
Aug 24, 2016 10.50 10.70 9.932 10.07 1,021,081 -0.46(-4.32%)
Aug 23, 2016 10.22 10.55 10.09 10.52 739,346 +0.44(+4.32%)
Aug 22, 2016 10.00 10.23 9.894 10.09 544,752 +0.09(+0.87%)
Aug 19, 2016 10.11 10.15 9.806 10.00 701,632 -0.17(-1.71%)
Aug 18, 2016 10.11 10.29 10.06 10.17 631,101 +0.04(+0.38%)
Aug 17, 2016 10.45 10.47 9.874 10.14 1,163,271 -0.33(-3.14%)
Aug 16, 2016 10.68 10.72 10.40 10.46 669,311 -0.13(-1.19%)
Aug 15, 2016 10.61 10.75 10.49 10.59 775,228 +0.04(+0.36%)
Aug 12, 2016 10.57 10.68 10.47 10.55 806,032 -0.02(-0.18%)
Aug 11, 2016 10.86 10.95 10.47 10.57 813,856 -0.24(-2.21%)
Aug 10, 2016 11.20 11.26 10.71 10.81 661,193 -0.35(-3.17%)
Aug 09, 2016 11.39 11.45 11.12 11.17 726,033 -0.25(-2.18%)
Aug 08, 2016 11.56 11.80 11.08 11.41 1,150,957 -0.09(-0.75%)
Aug 05, 2016 11.40 11.66 10.98 11.50 1,622,764 +0.80(+7.52%)
Aug 04, 2016 10.84 10.93 10.63 10.70 635,224 -0.18(-1.67%)
Aug 03, 2016 10.58 10.89 10.29 10.88 1,010,082 +0.21(+1.98%)
Aug 02, 2016 11.23 11.30 10.61 10.67 957,620 -0.51(-4.54%)
Aug 01, 2016 11.70 11.74 11.11 11.17 1,101,783 -0.56(-4.81%)
Jul 29, 2016 11.45 11.88 11.27 11.74 1,398,991 +0.29(+2.51%)
Jul 28, 2016 11.63 11.66 11.43 11.45 849,049 -0.18(-1.56%)
Jul 27, 2016 11.73 11.78 11.54 11.63 695,570 -0.14(-1.22%)
Jul 26, 2016 11.69 11.83 11.50 11.78 535,281 +0.15(+1.32%)
Jul 25, 2016 11.89 11.96 11.62 11.62 416,197 -0.27(-2.26%)
Jul 22, 2016 11.82 12.00 11.52 11.89 806,172 +0.10(+0.81%)
Jul 21, 2016 11.82 12.02 11.73 11.80 619,519 -0.01(-0.08%)
Jul 20, 2016 11.85 11.89 11.62 11.81 722,717 +0.08(+0.65%)
Jul 19, 2016 11.74 11.85 11.59 11.73 494,133 -0.03(-0.24%)
Jul 18, 2016 11.64 11.78 11.58 11.76 478,476 +0.11(+0.90%)
Jul 15, 2016 11.78 11.83 11.54 11.65 620,000 -0.07(-0.57%)
Jul 14, 2016 11.62 11.78 11.58 11.72 466,116 +0.10(+0.82%)
Jul 13, 2016 11.71 11.78 11.58 11.62 614,555 -0.01(-0.08%)
Jul 12, 2016 11.75 11.90 11.58 11.63 1,328,439 +0.04(+0.33%)
Jul 11, 2016 11.82 11.82 11.58 11.60 834,119 -0.11(-0.90%)
Jul 08, 2016 11.39 11.73 11.25 11.70 724,441 +0.45(+4.00%)
Jul 07, 2016 11.11 11.39 11.11 11.25 644,996 +0.23(+2.09%)
Jul 06, 2016 10.60 11.04 10.53 11.02 775,112 +0.34(+3.14%)
Jul 05, 2016 11.14 11.27 10.56 10.69 648,530 -0.53(-4.70%)
Jul 01, 2016 10.77 11.21 11.21 11.21 739,172 +0.40(+3.72%)
Jun 30, 2016 10.97 11.04 10.57 10.81 1,416,788 -0.13(-1.23%)
Jun 29, 2016 10.70 11.01 10.49 10.94 833,319 +0.51(+4.86%)
Jun 28, 2016 10.28 10.61 10.21 10.44 705,825 +0.39(+3.91%)
Jun 27, 2016 10.68 10.68 9.987 10.04 808,056 -0.77(-7.09%)
Jun 24, 2016 10.62 10.88 10.49 10.81 1,183,548 -0.29(-2.59%)
Jun 23, 2016 11.13 11.22 10.98 11.10 697,753 +0.23(+2.11%)
Jun 22, 2016 10.69 11.17 10.69 10.87 876,978 +0.26(+2.44%)
Jun 21, 2016 10.73 10.89 10.45 10.61 1,042,833 -0.30(-2.72%)
Jun 20, 2016 10.89 11.20 10.80 10.91 882,136 +0.23(+2.15%)
Jun 17, 2016 10.72 11.15 10.54 10.68 1,528,468 -0.02(-0.18%)
Jun 16, 2016 10.68 10.82 10.37 10.70 601,175 -0.11(-1.06%)
Jun 15, 2016 10.80 11.17 10.73 10.81 1,091,910 +0.11(+0.98%)
Jun 14, 2016 10.59 10.72 10.42 10.71 1,207,146 +0.11(+0.99%)
Jun 13, 2016 10.95 11.03 10.58 10.60 612,181 -0.43(-3.91%)
Jun 10, 2016 11.49 11.55 10.96 11.03 671,978 -0.58(-5.03%)
Jun 09, 2016 11.84 12.00 11.52 11.62 717,182 -0.25(-2.10%)
Jun 08, 2016 12.21 12.29 11.64 11.86 1,733,947 -0.28(-2.29%)
Jun 07, 2016 11.95 12.29 11.92 12.14 574,537 +0.17(+1.44%)
Jun 06, 2016 11.67 12.02 11.57 11.97 776,651 +0.34(+2.97%)
Jun 03, 2016 11.92 11.96 11.56 11.62 620,511 -0.29(-2.41%)
Jun 02, 2016 11.60 11.93 11.54 11.91 963,652 +0.28(+2.39%)
Jun 01, 2016 11.35 11.67 11.25 11.63 673,008 +0.27(+2.36%)
May 31, 2016 11.44 11.48 11.27 11.37 850,408 +0.05(+0.42%)
May 27, 2016 11.24 11.32 11.32 11.32 513,076 +0.04(+0.34%)
May 26, 2016 11.65 11.66 11.22 11.28 476,104 -0.34(-2.97%)
May 25, 2016 11.41 11.70 11.41 11.62 701,211 +0.23(+2.02%)
May 24, 2016 11.13 11.42 10.86 11.39 710,855 +0.38(+3.48%)
May 23, 2016 11.09 11.17 10.95 11.01 549,785 -0.10(-0.86%)
May 20, 2016 11.07 11.17 10.96 11.11 884,560 +0.08(+0.69%)
May 19, 2016 11.04 11.39 10.88 11.03 824,981 -0.12(-1.12%)
May 18, 2016 11.35 11.60 11.09 11.16 814,849 -0.23(-2.02%)
May 17, 2016 11.63 11.91 11.26 11.39 1,140,088 -0.24(-2.06%)
May 16, 2016 11.55 11.81 11.46 11.62 1,073,496 +0.17(+1.50%)
May 13, 2016 11.51 11.76 11.32 11.45 1,264,368 -0.06(-0.49%)
May 12, 2016 12.58 12.58 11.40 11.51 1,622,802 -1.01(-8.10%)
May 11, 2016 12.43 12.88 12.36 12.52 794,741 +0.10(+0.84%)
May 10, 2016 12.38 12.50 12.14 12.42 1,102,587 +0.08(+0.61%)
May 09, 2016 12.44 12.54 12.31 12.34 1,141,396 -0.09(-0.76%)
May 06, 2016 12.79 12.81 12.23 12.44 1,568,700 -0.30(-2.38%)
May 05, 2016 14.54 14.85 12.70 12.74 1,940,347 -1.00(-7.25%)
May 04, 2016 13.73 14.04 13.63 13.74 1,150,334 -0.07(-0.48%)
May 03, 2016 13.63 14.00 13.36 13.80 886,135 -0.05(-0.34%)
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.