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 (%)
Sep 30, 2011 9.060 9.280 8.620 8.620 580,948 -0.63(-6.81%)
Sep 29, 2011 9.150 9.320 8.840 9.250 624,983 +0.33(+3.70%)
Sep 28, 2011 9.520 9.620 8.880 8.920 478,623 -0.57(-6.01%)
Sep 27, 2011 9.630 9.790 9.285 9.490 672,318 +0.06(+0.64%)
Sep 26, 2011 9.650 9.890 9.020 9.430 640,685 -0.10(-1.05%)
Sep 23, 2011 9.470 9.940 9.420 9.530 1,375,409 +0.05(+0.53%)
Sep 22, 2011 9.410 9.890 9.350 9.480 1,043,750 -0.40(-4.05%)
Sep 21, 2011 10.76 10.76 9.850 9.880 904,274 -0.84(-7.84%)
Sep 20, 2011 11.56 11.56 10.69 10.72 1,174,532 -0.79(-6.86%)
Sep 19, 2011 11.52 11.64 11.29 11.51 863,108 -0.37(-3.11%)
Sep 16, 2011 12.06 12.10 11.63 11.88 730,036 -0.13(-1.08%)
Sep 15, 2011 11.81 12.07 11.60 12.01 603,366 +0.36(+3.09%)
Sep 14, 2011 11.60 11.85 11.25 11.65 682,981 +0.15(+1.30%)
Sep 13, 2011 11.75 11.97 11.37 11.50 717,911 -0.19(-1.63%)
Sep 12, 2011 11.50 11.76 11.25 11.69 722,400 -0.09(-0.76%)
Sep 09, 2011 12.10 12.33 11.62 11.78 906,973 -0.46(-3.76%)
Sep 08, 2011 12.86 12.98 12.17 12.24 1,081,897 -0.66(-5.12%)
Sep 07, 2011 11.83 13.13 11.83 12.90 2,227,608 +1.41(+12.27%)
Sep 06, 2011 11.38 11.74 11.26 11.49 1,143,304 -0.19(-1.63%)
Sep 02, 2011 11.97 12.16 11.63 11.68 907,821 -0.74(-5.96%)
Sep 01, 2011 12.98 13.26 12.32 12.42 660,802 -0.52(-4.02%)
Aug 31, 2011 13.08 13.32 12.82 12.94 623,336 -0.08(-0.61%)
Aug 30, 2011 12.73 13.25 12.59 13.02 933,728 +0.21(+1.64%)
Aug 29, 2011 12.34 12.83 12.00 12.81 809,541 +0.89(+7.47%)
Aug 26, 2011 11.72 12.06 11.29 11.92 824,169 +0.11(+0.93%)
Aug 25, 2011 12.56 12.72 11.70 11.81 545,456 -0.65(-5.22%)
Aug 24, 2011 12.29 12.54 12.10 12.46 529,173 +0.18(+1.47%)
Aug 23, 2011 11.98 12.31 11.55 12.28 1,094,482 +0.40(+3.37%)
Aug 22, 2011 13.27 13.35 11.81 11.88 1,040,911 -1.02(-7.91%)
Aug 19, 2011 12.71 13.30 12.62 12.90 1,647,213 -0.15(-1.15%)
Aug 18, 2011 13.22 13.22 12.66 13.05 3,038,051 -0.50(-3.69%)
Aug 17, 2011 14.29 14.38 13.41 13.55 1,012,745 -0.67(-4.71%)
Aug 16, 2011 14.30 14.39 13.81 14.22 1,042,903 -0.16(-1.11%)
Aug 15, 2011 14.88 15.06 14.12 14.38 1,374,879 +0.66(+4.81%)
Aug 12, 2011 13.86 14.08 13.56 13.72 2,025,456 +0.05(+0.37%)
Aug 11, 2011 12.93 13.85 12.72 13.67 2,211,164 +0.81(+6.30%)
Aug 10, 2011 12.19 13.34 11.95 12.86 3,996,784 +0.34(+2.72%)
Aug 09, 2011 12.38 13.07 11.35 12.52 3,406,287 +1.23(+10.89%)
Aug 08, 2011 12.38 12.66 10.88 11.29 1,512,576 -1.64(-12.68%)
Aug 05, 2011 13.94 13.94 12.84 12.93 2,774,260 -0.80(-5.83%)
Aug 04, 2011 13.87 14.15 13.70 13.73 2,326,856 -0.35(-2.49%)
Aug 03, 2011 13.96 14.36 13.57 14.08 1,922,816 +0.12(+0.86%)
Aug 02, 2011 13.70 14.26 13.17 13.96 2,787,376 +0.63(+4.73%)
Aug 01, 2011 14.06 14.44 12.95 13.33 6,855,377 -5.51(-29.25%)
Jul 29, 2011 18.23 19.07 17.91 18.84 1,529,900 +0.39(+2.11%)
Jul 28, 2011 18.78 18.98 18.24 18.45 1,041,038 -0.26(-1.39%)
Jul 27, 2011 19.72 19.77 18.55 18.71 873,400 -1.17(-5.89%)
Jul 26, 2011 19.85 19.96 19.70 19.88 831,374 +0.05(+0.25%)
Jul 25, 2011 20.22 20.33 19.80 19.83 566,622 -0.63(-3.08%)
Jul 22, 2011 20.90 20.90 20.42 20.46 1,063,537 -0.84(-3.94%)
Jul 21, 2011 20.44 21.46 20.44 21.30 1,289,821 +1.04(+5.13%)
Jul 20, 2011 20.42 20.46 19.88 20.26 1,124,344 -0.09(-0.44%)
Jul 19, 2011 19.32 20.79 18.97 20.35 1,503,007 -0.21(-1.02%)
Jul 18, 2011 21.20 21.31 20.37 20.56 731,513 -0.75(-3.52%)
Jul 15, 2011 20.79 21.32 20.43 21.31 1,199,450 +0.71(+3.45%)
Jul 14, 2011 21.73 21.86 20.57 20.60 918,604 -1.04(-4.81%)
Jul 13, 2011 21.08 21.90 21.08 21.64 1,157,996 +0.67(+3.20%)
Jul 12, 2011 21.39 21.60 20.86 20.97 567,967 -0.45(-2.10%)
Jul 11, 2011 22.05 22.10 21.28 21.42 743,073 -0.88(-3.95%)
Jul 08, 2011 23.19 23.19 22.13 22.30 1,235,546 -1.18(-5.03%)
Jul 07, 2011 22.95 23.69 22.88 23.48 1,158,940 +0.74(+3.25%)
Jul 06, 2011 22.03 22.83 21.75 22.74 926,661 +0.73(+3.32%)
Jul 05, 2011 21.68 22.14 21.57 22.01 532,250 +0.43(+1.99%)
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.