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 (%)
Oct 30, 2009 13.54 13.57 12.62 12.93 477,715 -0.74(-5.40%)
Oct 29, 2009 13.22 13.84 13.19 13.67 307,524 +0.53(+4.02%)
Oct 28, 2009 13.67 13.67 13.09 13.14 237,971 -0.51(-3.74%)
Oct 27, 2009 13.65 14.00 13.39 13.65 287,039 -0.01(-0.06%)
Oct 26, 2009 13.71 14.31 13.49 13.66 389,226 +0.00(+0.00%)
Oct 23, 2009 13.79 13.80 13.46 13.66 426,563 -0.62(-4.31%)
Oct 22, 2009 13.79 14.37 13.49 14.28 452,621 +0.47(+3.38%)
Oct 21, 2009 14.18 14.61 13.79 13.81 355,384 -0.35(-2.48%)
Oct 20, 2009 14.15 14.26 14.12 14.16 300,260 -0.33(-2.25%)
Oct 19, 2009 14.22 14.72 14.05 14.49 410,890 +0.33(+2.36%)
Oct 16, 2009 14.23 14.30 13.96 14.15 305,505 -0.14(-0.98%)
Oct 15, 2009 14.27 14.52 13.84 14.30 516,965 -0.09(-0.61%)
Oct 14, 2009 14.40 14.62 14.09 14.38 356,216 +0.18(+1.30%)
Oct 13, 2009 13.99 14.23 13.71 14.20 320,640 +0.22(+1.57%)
Oct 12, 2009 14.40 14.40 13.95 13.98 128,147 -0.24(-1.67%)
Oct 09, 2009 13.86 14.30 13.80 14.22 227,956 +0.31(+2.21%)
Oct 08, 2009 13.98 14.32 13.71 13.91 588,663 +0.06(+0.44%)
Oct 07, 2009 13.36 13.86 13.09 13.85 318,852 +0.41(+3.08%)
Oct 06, 2009 13.42 13.69 13.17 13.43 299,927 +0.15(+1.13%)
Oct 05, 2009 13.56 13.96 13.14 13.28 430,266 -0.04(-0.33%)
Oct 02, 2009 13.76 13.96 13.27 13.33 415,532 -0.48(-3.50%)
Oct 01, 2009 14.17 14.33 13.71 13.81 415,749 -0.47(-3.27%)
Sep 30, 2009 14.81 14.81 13.97 14.28 392,556 -0.48(-3.22%)
Sep 29, 2009 14.85 14.92 14.57 14.75 316,037 -0.07(-0.47%)
Sep 28, 2009 14.24 14.96 14.18 14.82 250,309 +0.56(+3.95%)
Sep 25, 2009 14.06 14.42 13.97 14.26 244,250 +0.14(+1.00%)
Sep 24, 2009 14.41 14.54 13.93 14.12 462,031 -0.29(-2.01%)
Sep 23, 2009 14.96 15.04 14.23 14.41 586,345 -0.45(-3.02%)
Sep 22, 2009 14.86 14.97 14.46 14.86 267,165 +0.04(+0.24%)
Sep 21, 2009 14.88 14.89 14.52 14.82 348,149 +0.01(+0.06%)
Sep 18, 2009 15.03 15.10 14.74 14.81 1,314,692 -0.11(-0.71%)
Sep 17, 2009 15.09 15.19 14.71 14.92 545,288 +0.27(+1.86%)
Sep 16, 2009 14.22 15.08 14.10 14.65 616,870 +0.42(+2.97%)
Sep 15, 2009 14.37 14.58 13.93 14.23 395,802 -0.21(-1.46%)
Sep 14, 2009 13.69 14.46 13.69 14.44 386,780 +0.70(+5.06%)
Sep 11, 2009 13.38 13.92 13.38 13.74 325,027 +0.17(+1.23%)
Sep 10, 2009 13.29 13.63 13.04 13.57 189,763 +0.27(+2.05%)
Sep 09, 2009 12.68 13.37 12.68 13.30 281,826 +0.48(+3.78%)
Sep 08, 2009 13.32 13.47 12.78 12.82 298,085 -0.40(-3.00%)
Sep 04, 2009 12.91 13.42 12.87 13.21 258,574 +0.33(+2.53%)
Sep 03, 2009 12.87 12.94 12.56 12.89 146,686 +0.01(+0.07%)
Sep 02, 2009 12.72 13.32 12.72 12.88 437,441 +0.16(+1.25%)
Sep 01, 2009 12.64 13.27 12.27 12.72 409,504 +0.16(+1.26%)
Aug 31, 2009 12.68 12.76 12.49 12.56 219,452 -0.34(-2.66%)
Aug 28, 2009 13.33 13.37 12.74 12.91 135,270 -0.38(-2.85%)
Aug 27, 2009 13.52 13.52 12.93 13.28 146,395 -0.24(-1.76%)
Aug 26, 2009 13.09 13.98 13.09 13.52 357,815 +0.29(+2.19%)
Aug 25, 2009 13.07 13.49 13.05 13.23 230,015 +0.18(+1.42%)
Aug 24, 2009 13.02 13.20 12.84 13.05 151,694 +0.17(+1.30%)
Aug 21, 2009 12.72 12.98 12.45 12.88 344,479 +0.33(+2.59%)
Aug 20, 2009 12.43 12.75 12.32 12.55 218,487 +0.04(+0.35%)
Aug 19, 2009 12.23 12.83 12.04 12.51 383,539 +0.18(+1.50%)
Aug 18, 2009 12.47 12.56 12.24 12.32 245,302 +0.03(+0.22%)
Aug 17, 2009 12.25 12.51 12.15 12.30 220,878 -0.09(-0.71%)
Aug 14, 2009 12.85 13.04 12.18 12.39 282,310 -0.55(-4.22%)
Aug 13, 2009 13.18 13.18 12.82 12.93 201,813 -0.16(-1.21%)
Aug 12, 2009 12.85 13.24 12.78 13.09 287,455 +0.35(+2.76%)
Aug 11, 2009 13.42 13.64 12.74 12.74 257,459 -0.62(-4.61%)
Aug 10, 2009 13.29 13.47 12.99 13.35 217,063 -0.07(-0.52%)
Aug 07, 2009 13.47 13.64 13.20 13.42 208,912 +0.25(+1.87%)
Aug 06, 2009 13.75 13.92 13.07 13.18 675,998 -0.94(-6.67%)
Aug 05, 2009 12.89 14.32 12.84 14.12 1,441,941 +2.00(+16.47%)
Aug 04, 2009 12.14 12.30 11.68 12.12 414,269 -0.07(-0.58%)
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.