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 (%)
Mar 31, 2011 24.39 24.39 23.75 23.88 523,708 -0.48(-1.97%)
Mar 30, 2011 24.36 24.36 24.36 24.36 528,402 +0.96(+4.10%)
Mar 29, 2011 22.84 23.53 22.84 23.40 863,499 +0.55(+2.41%)
Mar 28, 2011 23.22 23.34 22.62 22.85 476,915 -0.42(-1.80%)
Mar 25, 2011 23.28 23.77 23.00 23.27 1,074,924 +0.13(+0.56%)
Mar 24, 2011 23.27 23.37 22.09 23.14 1,167,099 +0.10(+0.43%)
Mar 23, 2011 23.17 23.26 22.48 23.04 424,417 -0.26(-1.12%)
Mar 22, 2011 23.51 23.60 23.18 23.30 427,072 -0.13(-0.55%)
Mar 21, 2011 23.51 23.58 23.29 23.43 478,530 +0.49(+2.14%)
Mar 18, 2011 23.55 23.59 22.84 22.94 1,101,624 -0.31(-1.33%)
Mar 17, 2011 24.00 24.09 23.19 23.25 789,124 -0.41(-1.73%)
Mar 16, 2011 24.40 24.46 23.56 23.66 1,063,999 -0.88(-3.59%)
Mar 15, 2011 24.28 24.73 24.25 24.54 515,231 -0.18(-0.73%)
Mar 14, 2011 24.81 25.00 24.25 24.72 421,281 -0.25(-1.00%)
Mar 11, 2011 25.21 25.40 24.76 24.97 615,150 -0.53(-2.08%)
Mar 10, 2011 25.44 25.78 24.94 25.50 923,662 -0.35(-1.35%)
Mar 09, 2011 25.78 26.14 25.58 25.85 574,011 -0.03(-0.12%)
Mar 08, 2011 25.09 26.27 24.88 25.88 903,358 +0.89(+3.56%)
Mar 07, 2011 25.50 25.60 24.59 24.99 484,969 -0.35(-1.38%)
Mar 04, 2011 25.31 25.58 25.14 25.34 472,419 -0.06(-0.24%)
Mar 03, 2011 25.35 25.79 25.19 25.40 691,172 +0.22(+0.87%)
Mar 02, 2011 24.81 25.42 24.15 25.18 954,357 +0.60(+2.44%)
Mar 01, 2011 25.16 25.18 24.42 24.58 672,400 -0.34(-1.36%)
Feb 28, 2011 25.29 25.54 24.74 24.92 606,699 -0.37(-1.46%)
Feb 25, 2011 24.62 25.45 24.52 25.29 566,768 +0.86(+3.52%)
Feb 24, 2011 24.72 24.96 24.17 24.43 562,543 -0.17(-0.69%)
Feb 23, 2011 25.16 25.48 24.56 24.60 708,939 -0.59(-2.34%)
Feb 22, 2011 24.81 25.79 24.60 25.19 892,395 +0.05(+0.20%)
Feb 18, 2011 24.64 25.17 24.41 25.14 513,684 +0.48(+1.95%)
Feb 17, 2011 24.36 24.87 24.14 24.66 481,915 +0.16(+0.65%)
Feb 16, 2011 23.97 24.58 23.76 24.50 1,121,274 +0.67(+2.81%)
Feb 15, 2011 23.97 24.10 23.79 23.83 1,108,583 -0.20(-0.83%)
Feb 14, 2011 24.20 24.30 23.67 24.03 935,421 -0.09(-0.37%)
Feb 11, 2011 24.13 24.40 23.57 24.12 1,105,916 -0.19(-0.78%)
Feb 10, 2011 24.65 24.69 24.07 24.31 1,046,521 -0.38(-1.54%)
Feb 09, 2011 25.50 25.72 24.53 24.69 2,794,680 -0.31(-1.24%)
Feb 08, 2011 25.31 25.48 23.04 25.00 10,562,728 +5.52(+28.34%)
Feb 07, 2011 19.22 19.67 19.03 19.48 372,527 +0.26(+1.35%)
Feb 04, 2011 19.34 19.53 19.08 19.22 382,732 -0.10(-0.52%)
Feb 03, 2011 19.16 19.36 18.83 19.32 303,232 +0.10(+0.52%)
Feb 02, 2011 19.35 19.48 19.03 19.22 340,425 -0.12(-0.62%)
Feb 01, 2011 18.82 19.34 18.82 19.34 551,253 +0.63(+3.37%)
Jan 31, 2011 18.94 19.09 18.66 18.71 458,994 -0.24(-1.27%)
Jan 28, 2011 19.20 19.26 18.65 18.95 529,117 -0.29(-1.51%)
Jan 27, 2011 18.92 19.33 18.90 19.24 549,417 +0.31(+1.64%)
Jan 26, 2011 18.73 19.11 18.52 18.93 332,087 +0.19(+1.01%)
Jan 25, 2011 18.83 18.85 18.48 18.74 616,704 -0.17(-0.90%)
Jan 24, 2011 19.10 19.28 18.75 18.91 326,777 -0.10(-0.53%)
Jan 21, 2011 19.90 19.94 18.99 19.01 478,127 -0.83(-4.18%)
Jan 20, 2011 19.92 20.28 19.65 19.84 327,948 -0.16(-0.80%)
Jan 19, 2011 20.77 20.97 19.88 20.00 523,990 -0.76(-3.66%)
Jan 18, 2011 20.59 20.79 20.18 20.76 642,220 +0.10(+0.48%)
Jan 14, 2011 20.46 20.71 20.29 20.66 243,956 +0.16(+0.78%)
Jan 13, 2011 19.83 20.74 19.72 20.50 443,332 +0.79(+4.01%)
Jan 12, 2011 20.27 20.58 19.60 19.71 545,362 -0.32(-1.60%)
Jan 11, 2011 20.51 20.60 19.99 20.03 555,188 -0.30(-1.48%)
Jan 10, 2011 20.46 20.84 20.17 20.33 864,462 +0.73(+3.72%)
Jan 07, 2011 19.42 19.65 19.20 19.60 600,480 +0.28(+1.45%)
Jan 06, 2011 18.70 19.68 18.70 19.32 693,281 +0.64(+3.43%)
Jan 05, 2011 18.66 18.81 18.44 18.68 376,491 +0.01(+0.05%)
Jan 04, 2011 18.66 18.81 17.85 18.67 1,210,110 +0.08(+0.43%)
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.