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, 2008 20.55 21.17 20.35 20.88 307,142 +0.45(+2.20%)
Apr 29, 2008 20.45 20.45 20.01 20.43 197,732 +0.04(+0.17%)
Apr 28, 2008 19.85 20.66 19.80 20.39 265,597 +0.68(+3.44%)
Apr 25, 2008 19.55 19.89 19.40 19.71 168,667 +0.17(+0.85%)
Apr 24, 2008 19.18 19.63 18.77 19.55 294,717 +0.51(+2.68%)
Apr 23, 2008 19.56 19.56 18.88 19.04 283,664 -0.44(-2.26%)
Apr 22, 2008 20.12 20.15 19.17 19.48 246,386 -0.64(-3.19%)
Apr 21, 2008 20.26 20.26 19.92 20.12 118,671 -0.40(-1.97%)
Apr 18, 2008 20.33 20.68 20.17 20.52 164,063 +0.51(+2.55%)
Apr 17, 2008 20.24 20.28 19.92 20.01 157,720 -0.26(-1.30%)
Apr 16, 2008 20.14 20.68 20.09 20.28 345,922 +0.26(+1.32%)
Apr 15, 2008 20.10 20.22 19.56 20.01 208,804 +0.03(+0.13%)
Apr 14, 2008 19.49 20.42 19.49 19.99 183,157 +0.48(+2.48%)
Apr 11, 2008 20.20 20.29 19.35 19.50 503,910 -0.81(-3.98%)
Apr 10, 2008 20.37 21.05 20.28 20.31 274,632 -0.11(-0.52%)
Apr 09, 2008 20.76 21.14 20.30 20.42 220,411 -0.48(-2.31%)
Apr 08, 2008 19.80 20.95 19.73 20.90 294,866 +0.97(+4.85%)
Apr 07, 2008 20.24 20.43 19.90 19.93 248,670 -0.24(-1.18%)
Apr 04, 2008 20.13 20.42 20.01 20.17 199,268 +0.01(+0.04%)
Apr 03, 2008 19.74 20.28 19.71 20.16 202,564 +0.33(+1.64%)
Apr 02, 2008 20.00 20.21 19.73 19.84 206,713 -0.29(-1.44%)
Apr 01, 2008 19.26 20.28 19.26 20.13 325,217 +0.89(+4.62%)
Mar 31, 2008 19.05 19.37 18.78 19.24 251,443 +0.45(+2.39%)
Mar 28, 2008 18.97 19.30 18.75 18.79 236,097 -0.04(-0.23%)
Mar 27, 2008 18.89 19.02 18.74 18.83 215,295 -0.08(-0.42%)
Mar 26, 2008 19.22 19.22 18.83 18.91 208,702 -0.35(-1.83%)
Mar 25, 2008 19.09 19.27 18.83 19.27 194,550 +0.26(+1.39%)
Mar 24, 2008 18.94 19.07 18.91 19.00 264,010 +0.06(+0.32%)
Mar 21, 2008 18.96 19.57 18.58 18.94 690,966 +0.00(+0.00%)
Mar 20, 2008 18.96 19.57 18.58 18.94 690,966 +0.46(+2.48%)
Mar 19, 2008 18.65 19.13 18.47 18.48 523,689 -0.13(-0.71%)
Mar 18, 2008 18.02 18.70 17.81 18.61 373,489 +0.69(+3.83%)
Mar 17, 2008 18.39 18.69 17.92 17.93 322,830 -0.77(-4.09%)
Mar 14, 2008 19.07 19.15 18.40 18.69 356,249 -0.26(-1.39%)
Mar 13, 2008 18.98 18.99 18.03 18.96 599,054 -0.21(-1.10%)
Mar 12, 2008 18.74 20.43 18.74 19.17 1,352,687 +0.40(+2.16%)
Mar 11, 2008 19.05 19.13 18.23 18.76 534,943 +0.18(+0.99%)
Mar 10, 2008 18.62 18.88 18.55 18.58 503,796 +0.07(+0.38%)
Mar 07, 2008 18.43 18.92 18.38 18.51 427,749 -0.18(-0.99%)
Mar 06, 2008 18.52 18.84 18.37 18.69 687,946 +0.07(+0.38%)
Mar 05, 2008 18.71 18.96 18.45 18.62 569,272 -0.21(-1.12%)
Mar 04, 2008 18.30 18.95 18.09 18.83 564,498 +0.49(+2.69%)
Mar 03, 2008 18.47 18.60 18.10 18.34 416,155 -0.21(-1.14%)
Feb 29, 2008 19.23 19.32 18.51 18.55 466,512 -0.70(-3.65%)
Feb 28, 2008 19.40 19.48 19.08 19.26 614,968 -0.32(-1.62%)
Feb 27, 2008 20.02 20.13 19.48 19.57 681,353 -0.47(-2.33%)
Feb 26, 2008 20.15 20.61 19.93 20.04 617,696 -0.19(-0.96%)
Feb 25, 2008 20.16 20.41 20.03 20.23 488,905 +0.07(+0.35%)
Feb 22, 2008 20.15 20.41 19.99 20.16 1,838,950 -0.07(-0.35%)
Feb 21, 2008 20.67 20.78 19.95 20.23 1,429,066 -0.22(-1.08%)
Feb 20, 2008 20.66 21.73 19.26 20.45 1,424,697 -2.27(-9.99%)
Feb 19, 2008 22.86 22.87 22.32 22.72 486,518 +0.25(+1.10%)
Feb 18, 2008 22.05 22.52 21.59 22.48 0 +0.00(+0.00%)
Feb 15, 2008 22.05 22.52 21.59 22.48 619,288 +0.70(+3.23%)
Feb 14, 2008 23.21 23.21 21.64 21.77 759,219 -1.49(-6.39%)
Feb 13, 2008 23.29 23.37 22.73 23.26 346,228 +0.30(+1.30%)
Feb 12, 2008 22.81 23.37 22.35 22.96 337,291 +0.40(+1.75%)
Feb 11, 2008 22.79 22.79 22.14 22.56 323,171 -0.16(-0.70%)
Feb 08, 2008 23.00 23.35 22.46 22.72 394,898 -0.46(-1.97%)
Feb 07, 2008 22.86 23.34 22.27 23.18 392,397 +0.26(+1.15%)
Feb 06, 2008 23.34 23.45 22.78 22.92 399,672 -0.34(-1.48%)
Feb 05, 2008 23.44 24.12 23.25 23.26 265,425 -0.72(-3.01%)
Feb 04, 2008 24.17 24.23 23.95 23.98 362,933 -0.19(-0.80%)
Feb 01, 2008 24.22 24.63 23.59 24.17 381,712 -0.05(-0.22%)
Jan 31, 2008 23.60 24.56 23.38 24.23 726,936 +0.36(+1.51%)
Jan 30, 2008 24.73 24.95 23.86 23.87 467,080 -0.85(-3.45%)
Jan 29, 2008 24.97 25.11 24.68 24.72 515,277 -0.11(-0.43%)
Jan 28, 2008 24.16 24.88 23.99 24.83 561,274 +0.72(+2.99%)
Jan 25, 2008 24.75 25.16 23.95 24.10 434,911 -0.42(-1.72%)
Jan 24, 2008 24.54 25.28 23.88 24.53 1,290,411 +0.42(+1.75%)
Jan 23, 2008 22.00 24.70 22.00 24.10 1,382,031 +1.59(+7.07%)
Jan 22, 2008 21.29 22.62 21.29 22.51 441,714 +0.42(+1.91%)
Jan 21, 2008 22.51 22.64 21.76 22.09 0 +0.00(+0.00%)
Jan 18, 2008 22.51 22.64 21.76 22.09 485,950 -0.53(-2.33%)
Jan 17, 2008 23.12 23.41 22.18 22.62 478,561 -0.46(-1.98%)
Jan 16, 2008 21.79 23.54 21.79 23.07 986,337 +1.95(+9.25%)
Jan 15, 2008 20.57 21.20 20.25 21.12 471,627 +0.43(+2.08%)
Jan 14, 2008 21.25 21.29 20.34 20.69 561,199 -0.33(-1.55%)
Jan 11, 2008 21.27 21.55 21.02 21.02 550,516 -0.38(-1.77%)
Jan 10, 2008 20.88 21.50 20.69 21.39 600,077 +0.48(+2.31%)
Jan 09, 2008 20.44 21.06 20.09 20.91 701,132 +0.53(+2.59%)
Jan 08, 2008 20.73 21.10 20.27 20.38 431,046 -0.30(-1.45%)
Jan 07, 2008 20.65 21.14 20.41 20.68 753,194 +0.04(+0.17%)
Jan 04, 2008 20.87 21.47 20.41 20.65 583,538 -0.45(-2.13%)
Jan 03, 2008 22.04 22.27 21.06 21.10 462,533 -1.01(-4.58%)
Jan 02, 2008 22.15 22.38 21.76 22.11 859,478 +0.13(+0.60%)
Jan 01, 2008 21.91 22.23 21.73 21.98 0 +0.00(+0.00%)
Dec 31, 2007 21.91 22.23 21.73 21.98 284,067 +0.11(+0.52%)
Dec 28, 2007 22.72 22.85 21.86 21.86 267,585 -0.59(-2.63%)
Dec 27, 2007 22.76 22.80 22.39 22.45 388,100 -0.24(-1.05%)
Dec 26, 2007 22.70 22.75 22.46 22.69 315,345 -0.15(-0.65%)
Dec 24, 2007 22.89 22.89 22.65 22.84 213,704 +0.03(+0.12%)
Dec 21, 2007 22.41 22.82 22.05 22.81 1,006,457 +0.73(+3.31%)
Dec 20, 2007 21.54 22.20 21.47 22.08 729,323 +0.74(+3.46%)
Dec 19, 2007 21.11 21.52 21.03 21.34 876,301 +0.23(+1.08%)
Dec 18, 2007 19.93 21.97 19.86 21.11 2,232,035 +1.52(+7.77%)
Dec 17, 2007 19.01 19.71 18.65 19.59 952,553 +0.26(+1.32%)
Dec 14, 2007 20.85 21.03 19.15 19.34 941,186 -1.72(-8.19%)
Dec 13, 2007 20.82 21.15 20.80 21.06 336,584 +0.17(+0.80%)
Dec 12, 2007 21.25 21.56 20.58 20.89 378,086 +0.08(+0.38%)
Dec 11, 2007 21.66 21.77 20.75 20.81 539,831 -0.87(-4.02%)
Dec 10, 2007 21.57 22.01 21.51 21.69 358,523 +0.13(+0.61%)
Dec 07, 2007 21.52 21.83 21.38 21.55 721,005 +0.08(+0.37%)
Dec 06, 2007 20.80 21.64 20.80 21.47 662,370 +0.56(+2.69%)
Dec 05, 2007 21.08 21.45 20.87 20.91 599,054 +0.05(+0.25%)
Dec 04, 2007 21.48 21.48 20.67 20.86 692,607 -0.77(-3.54%)
Dec 03, 2007 21.70 21.95 21.57 21.62 365,230 +0.01(+0.04%)
Nov 30, 2007 21.94 21.99 21.52 21.61 531,760 -0.03(-0.12%)
Nov 29, 2007 21.81 21.91 21.07 21.64 565,748 -0.22(-1.01%)
Nov 28, 2007 21.63 21.92 21.27 21.86 545,401 +0.47(+2.18%)
Nov 27, 2007 21.20 21.59 21.10 21.39 614,968 +0.37(+1.76%)
Nov 26, 2007 20.89 21.85 20.80 21.03 562,338 +0.21(+1.01%)
Nov 23, 2007 21.14 21.38 20.81 20.81 406,497 -0.24(-1.13%)
Nov 21, 2007 21.39 21.60 21.05 21.05 764,334 -0.55(-2.53%)
Nov 20, 2007 21.92 22.00 21.36 21.60 780,248 -0.37(-1.68%)
Nov 19, 2007 22.13 22.30 21.81 21.97 423,998 -0.37(-1.65%)
Nov 16, 2007 22.22 22.41 22.11 22.34 444,596 +0.23(+1.03%)
Nov 15, 2007 22.30 22.40 21.93 22.11 466,966 -0.28(-1.26%)
Nov 14, 2007 22.49 22.73 22.30 22.39 495,612 -0.04(-0.16%)
Nov 13, 2007 22.42 22.47 22.08 22.42 471,286 +0.24(+1.07%)
Nov 12, 2007 22.26 22.66 21.84 22.19 564,157 -0.18(-0.83%)
Nov 09, 2007 21.77 22.61 21.43 22.37 617,469 +0.61(+2.79%)
Nov 08, 2007 20.82 21.96 20.82 21.76 861,776 +0.78(+3.73%)
Nov 07, 2007 20.19 21.30 19.97 20.98 1,132,747 +0.78(+3.88%)
Nov 06, 2007 19.00 20.33 18.87 20.20 1,451,485 +2.63(+14.97%)
Nov 05, 2007 17.79 17.88 17.49 17.57 414,961 -0.22(-1.24%)
Nov 02, 2007 18.08 18.08 17.41 17.79 376,028 -0.20(-1.13%)
Nov 01, 2007 18.61 18.61 17.94 17.99 430,819 -0.69(-3.72%)
Oct 31, 2007 18.08 18.69 17.78 18.69 450,160 +0.56(+3.11%)
Oct 30, 2007 18.10 18.47 17.96 18.12 197,221 +0.04(+0.24%)
Oct 29, 2007 18.06 18.25 17.87 18.08 391,033 +0.11(+0.59%)
Oct 26, 2007 18.00 18.13 17.51 17.97 701,587 +0.85(+4.99%)
Oct 25, 2007 17.11 17.18 16.85 17.12 253,830 +0.03(+0.15%)
Oct 24, 2007 17.01 17.36 16.80 17.09 336,129 -0.05(-0.31%)
Oct 23, 2007 17.01 17.24 16.85 17.15 434,683 +0.18(+1.04%)
Oct 22, 2007 16.49 17.28 16.49 16.97 407,288 +0.32(+1.90%)
Oct 19, 2007 16.31 16.93 16.25 16.65 618,606 +0.40(+2.49%)
Oct 18, 2007 15.66 16.44 15.62 16.25 447,301 +0.61(+3.88%)
Oct 17, 2007 15.45 15.64 15.26 15.64 265,880 +0.32(+2.07%)
Oct 16, 2007 15.36 15.46 15.31 15.32 220,183 -0.10(-0.63%)
Oct 15, 2007 15.53 15.53 15.40 15.42 343,859 -0.14(-0.90%)
Oct 12, 2007 15.48 15.63 15.40 15.56 165,848 +0.08(+0.51%)
Oct 11, 2007 15.91 15.91 15.35 15.48 377,165 -0.31(-1.95%)
Oct 10, 2007 15.87 15.94 15.71 15.79 169,485 -0.10(-0.61%)
Oct 09, 2007 15.84 15.97 15.78 15.89 203,587 +0.07(+0.44%)
Oct 08, 2007 15.91 17.02 15.75 15.82 298,845 -0.14(-0.88%)
Oct 05, 2007 15.84 16.00 15.70 15.96 273,496 +0.27(+1.74%)
Oct 04, 2007 15.61 15.79 15.54 15.69 204,838 +0.18(+1.13%)
Oct 03, 2007 15.66 15.72 15.36 15.51 258,605 -0.26(-1.62%)
Oct 02, 2007 15.76 15.99 15.72 15.76 248,829 +0.05(+0.34%)
Oct 01, 2007 15.71 15.88 15.69 15.71 242,577 -0.04(-0.28%)
Sep 28, 2007 16.27 16.32 15.76 15.76 281,112 -0.48(-2.98%)
Sep 27, 2007 17.05 17.05 16.17 16.24 686,696 +0.52(+3.30%)
Sep 26, 2007 15.45 16.28 15.45 15.72 408,425 +0.30(+1.94%)
Sep 25, 2007 16.19 16.19 15.26 15.42 530,850 -0.85(-5.24%)
Sep 24, 2007 16.76 16.83 16.24 16.27 180,512 -0.50(-2.99%)
Sep 21, 2007 16.79 16.88 16.55 16.78 464,011 +0.15(+0.90%)
Sep 20, 2007 16.64 16.89 16.49 16.63 231,323 -0.06(-0.37%)
Sep 19, 2007 16.67 16.84 16.57 16.69 348,861 +0.20(+1.23%)
Sep 18, 2007 16.24 16.49 15.87 16.49 385,350 +0.33(+2.07%)
Sep 17, 2007 16.23 16.31 16.08 16.15 470,604 -0.10(-0.60%)
Sep 14, 2007 16.69 16.66 16.22 16.25 296,230 -0.44(-2.64%)
Sep 13, 2007 16.79 16.87 16.64 16.69 230,869 -0.05(-0.32%)
Sep 12, 2007 17.06 17.15 16.64 16.74 255,535 -0.39(-2.26%)
Sep 11, 2007 16.78 17.22 16.89 17.13 329,082 +0.35(+2.10%)
Sep 10, 2007 17.06 17.38 16.71 16.78 314,191 -0.27(-1.60%)
Sep 07, 2007 16.79 17.30 16.71 17.05 518,460 +0.02(+0.10%)
Sep 06, 2007 17.03 17.28 16.92 17.03 331,469 +0.00(+0.00%)
Sep 05, 2007 17.53 17.59 16.93 17.03 587,005 -0.59(-3.34%)
Sep 04, 2007 17.41 17.64 17.36 17.62 382,849 +0.18(+1.06%)
Aug 31, 2007 17.35 17.52 17.16 17.44 378,188 +0.26(+1.54%)
Aug 30, 2007 17.29 17.61 17.05 17.17 663,847 -0.11(-0.66%)
Aug 29, 2007 17.37 17.41 17.14 17.29 544,605 +0.06(+0.36%)
Aug 28, 2007 17.45 17.52 17.17 17.22 339,426 -0.35(-2.00%)
Aug 27, 2007 17.60 17.75 17.47 17.58 349,543 -0.11(-0.65%)
Aug 24, 2007 17.57 17.70 17.53 17.69 465,716 +0.12(+0.70%)
Aug 23, 2007 17.51 17.69 17.56 17.57 390,579 +0.06(+0.35%)
Aug 22, 2007 17.49 17.61 17.37 17.51 408,993 +0.13(+0.76%)
Aug 21, 2007 17.52 17.66 17.31 17.37 326,695 -0.14(-0.80%)
Aug 20, 2007 17.58 17.68 17.26 17.52 328,513 -0.04(-0.25%)
Aug 17, 2007 17.40 17.95 16.80 17.56 838,335 +0.45(+2.62%)
Aug 16, 2007 16.84 17.19 16.83 17.11 964,172 +0.27(+1.62%)
Aug 15, 2007 16.91 17.37 16.64 16.84 719,547 -0.17(-0.98%)
Aug 14, 2007 17.22 17.47 16.86 17.00 738,189 -0.15(-0.87%)
Aug 13, 2007 17.37 17.65 17.01 17.15 794,912 +0.13(+0.77%)
Aug 10, 2007 16.67 17.54 16.65 17.02 1,490,474 +0.19(+1.15%)
Aug 09, 2007 17.26 17.15 16.49 16.83 1,592,467 -0.43(-2.50%)
Aug 08, 2007 16.23 17.68 16.05 17.26 3,306,809 -0.33(-1.90%)
Aug 07, 2007 17.02 18.04 16.86 17.59 1,430,106 +0.57(+3.36%)
Aug 06, 2007 16.97 17.06 16.51 17.02 944,307 -0.05(-0.31%)
Aug 03, 2007 17.06 17.55 17.00 17.08 836,743 -0.48(-2.71%)
Aug 02, 2007 18.03 18.03 17.39 17.55 1,063,748 -0.55(-3.06%)
Aug 01, 2007 18.64 18.94 17.62 18.10 1,120,357 -5.45(-23.15%)
Jul 31, 2007 23.69 23.86 23.35 23.56 695,903 -0.04(-0.15%)
Jul 30, 2007 23.61 23.75 23.28 23.59 842,882 -0.11(-0.45%)
Jul 27, 2007 24.86 24.98 23.69 23.70 1,033,624 -1.32(-5.27%)
Jul 26, 2007 25.50 26.15 24.99 25.02 1,121,721 -0.99(-3.79%)
Jul 25, 2007 25.76 26.21 25.56 26.00 885,850 +0.31(+1.20%)
Jul 24, 2007 25.41 25.83 25.15 25.70 945,073 -0.04(-0.14%)
Jul 23, 2007 25.56 25.89 25.41 25.73 415,359 +0.11(+0.41%)
Jul 20, 2007 26.33 26.35 25.56 25.63 648,161 -0.77(-2.90%)
Jul 19, 2007 26.57 26.75 26.37 26.39 527,781 -0.12(-0.46%)
Jul 18, 2007 25.52 26.59 25.09 26.51 1,276,543 -0.96(-3.49%)
Jul 17, 2007 27.58 27.98 27.47 27.47 484,927 -0.02(-0.06%)
Jul 16, 2007 27.59 27.66 27.40 27.49 469,695 -0.22(-0.79%)
Jul 13, 2007 27.28 27.81 27.28 27.71 215,750 +0.31(+1.12%)
Jul 12, 2007 26.75 27.47 26.75 27.40 573,023 +0.84(+3.18%)
Jul 11, 2007 26.79 26.87 26.33 26.56 313,622 -0.27(-1.02%)
Jul 10, 2007 27.40 27.40 26.83 26.83 418,883 -0.74(-2.68%)
Jul 09, 2007 27.80 27.86 27.33 27.57 248,260 -0.23(-0.82%)
Jul 06, 2007 27.89 27.92 27.49 27.80 261,901 -0.09(-0.32%)
Jul 05, 2007 27.73 27.95 27.40 27.89 282,249 +0.16(+0.57%)
Jul 03, 2007 27.33 27.74 27.27 27.73 188,810 +0.53(+1.94%)
Jul 02, 2007 27.24 27.34 26.96 27.20 421,043 +0.18(+0.65%)
Jun 29, 2007 27.54 27.68 26.88 27.02 350,793 -0.47(-1.70%)
Jun 28, 2007 27.28 27.76 27.33 27.49 194,834 +0.21(+0.77%)
Jun 27, 2007 27.16 27.44 27.05 27.28 313,395 -0.07(-0.26%)
Jun 26, 2007 27.54 27.56 27.21 27.35 751,238 -0.15(-0.54%)
Jun 25, 2007 28.09 28.09 27.26 27.50 383,076 -0.58(-2.07%)
Jun 22, 2007 28.49 28.49 28.06 28.08 299,640 -0.37(-1.30%)
Jun 21, 2007 28.15 28.49 28.04 28.45 282,135 +0.34(+1.22%)
Jun 20, 2007 28.73 28.83 28.04 28.11 343,973 -0.62(-2.17%)
Jun 19, 2007 28.72 28.82 28.52 28.73 185,286 -0.07(-0.24%)
Jun 18, 2007 28.90 29.03 28.63 28.80 179,489 -0.01(-0.03%)
Jun 15, 2007 29.02 29.03 28.69 28.81 339,426 +0.19(+0.68%)
Jun 14, 2007 28.20 28.63 28.20 28.62 279,179 +0.40(+1.43%)
Jun 13, 2007 28.20 28.32 27.70 28.21 327,831 +0.04(+0.12%)
Jun 12, 2007 28.21 28.36 28.06 28.18 370,686 -0.09(-0.31%)
Jun 11, 2007 28.24 28.35 27.97 28.27 580,378 -0.06(-0.22%)
Jun 08, 2007 28.12 28.48 28.01 28.33 670,465 +0.12(+0.44%)
Jun 07, 2007 16.71 28.57 28.14 28.20 662,711 -0.48(-1.66%)
Jun 06, 2007 28.63 28.78 28.49 28.68 471,741 -0.14(-0.49%)
Jun 05, 2007 28.39 28.93 28.37 28.82 557,905 +0.18(+0.61%)
Jun 04, 2007 28.29 28.74 28.13 28.64 459,805 +0.18(+0.65%)
Jun 01, 2007 32.39 43.99 28.05 28.46 706,247 +0.31(+1.09%)
May 31, 2007 28.50 28.50 28.08 28.15 463,376 -0.25(-0.87%)
May 30, 2007 28.51 28.52 28.17 28.40 530,214 -0.25(-0.86%)
May 29, 2007 28.58 28.77 28.49 28.64 270,881 +0.07(+0.25%)
May 25, 2007 28.61 28.74 28.37 28.57 303,983 +0.01(+0.03%)
May 24, 2007 29.07 29.07 28.29 28.56 495,498 -0.47(-1.61%)
May 23, 2007 29.38 29.58 28.96 29.03 927,909 -0.35(-1.20%)
May 22, 2007 29.36 29.64 29.11 29.38 4,252,144 +0.04(+0.12%)
May 21, 2007 29.59 29.76 29.20 29.35 1,288,933 -0.24(-0.80%)
May 18, 2007 29.03 30.05 29.03 29.59 1,701,792 +1.43(+5.06%)
May 17, 2007 28.15 28.50 27.98 28.16 543,923 -0.03(-0.09%)
May 16, 2007 28.01 28.50 27.88 28.19 562,224 +0.33(+1.17%)
May 15, 2007 27.98 28.39 27.78 27.86 442,413 -0.04(-0.16%)
May 14, 2007 28.16 28.30 27.86 27.90 380,121 -0.29(-1.03%)
May 11, 2007 28.15 28.25 27.98 28.20 368,640 +0.11(+0.41%)
May 10, 2007 28.35 28.35 27.72 28.08 663,734 -0.35(-1.24%)
May 09, 2007 28.65 28.71 28.34 28.43 397,618 -0.31(-1.07%)
May 08, 2007 28.84 28.85 28.19 28.74 417,633 -0.17(-0.58%)
May 07, 2007 29.37 29.37 28.68 28.91 640,090 -0.47(-1.59%)
May 04, 2007 29.31 29.54 29.07 29.37 376,256 +0.18(+0.60%)
May 03, 2007 29.17 29.37 29.05 29.20 488,456 +0.03(+0.09%)
May 02, 2007 30.20 30.33 27.74 29.17 3,392,997 -1.40(-4.58%)
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.