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 (%)
May 31, 2013 11.74 12.03 11.68 11.88 513,596 +0.10(+0.82%)
May 30, 2013 11.86 12.01 11.74 11.78 395,722 +0.00(+0.00%)
May 29, 2013 12.37 12.37 11.69 11.78 449,895 -0.67(-5.37%)
May 28, 2013 12.51 12.58 12.18 12.45 648,361 +0.13(+1.07%)
May 24, 2013 12.11 12.32 11.74 12.32 486,958 +0.11(+0.86%)
May 23, 2013 11.84 12.45 11.67 12.21 694,940 +0.25(+2.06%)
May 22, 2013 11.26 12.18 11.26 11.96 1,558,072 +0.99(+9.06%)
May 21, 2013 10.83 10.98 10.66 10.97 404,343 +0.09(+0.81%)
May 20, 2013 10.64 10.90 10.58 10.88 331,689 +0.18(+1.73%)
May 17, 2013 10.70 10.77 10.59 10.70 225,933 +0.03(+0.25%)
May 16, 2013 10.67 10.75 10.61 10.67 136,582 -0.07(-0.66%)
May 15, 2013 10.62 10.80 10.59 10.74 274,008 +0.12(+1.16%)
May 13, 2013 10.63 10.81 10.54 10.62 329,195 -0.05(-0.49%)
May 10, 2013 10.68 10.73 10.58 10.67 367,914 +0.00(+0.00%)
May 09, 2013 10.56 10.76 10.49 10.67 368,540 +0.09(+0.83%)
May 08, 2013 10.40 10.58 10.36 10.58 278,467 +0.19(+1.86%)
May 07, 2013 10.17 10.46 10.15 10.39 284,481 +0.27(+2.70%)
May 06, 2013 10.04 10.22 9.967 10.12 307,053 +0.06(+0.61%)
May 03, 2013 9.897 10.13 9.677 10.06 649,252 +0.38(+3.91%)
May 02, 2013 10.03 10.03 9.422 9.677 879,060 +0.57(+6.28%)
May 01, 2013 9.193 9.290 9.044 9.105 661,403 -0.12(-1.33%)
Apr 30, 2013 9.061 9.307 9.061 9.228 209,933 +0.14(+1.55%)
Apr 29, 2013 9.202 9.255 8.964 9.088 521,089 -0.03(-0.29%)
Apr 26, 2013 9.123 9.158 9.044 9.114 278,099 +0.02(+0.19%)
Apr 25, 2013 9.360 9.360 9.070 9.096 251,807 -0.20(-2.18%)
Apr 24, 2013 9.219 9.413 9.202 9.299 300,461 +0.08(+0.86%)
Apr 23, 2013 9.070 9.255 9.061 9.219 215,217 +0.22(+2.44%)
Apr 22, 2013 9.008 9.052 8.711 9.000 229,025 -0.03(-0.29%)
Apr 19, 2013 8.674 9.052 8.674 9.026 299,959 +0.36(+4.16%)
Apr 18, 2013 8.876 8.876 8.621 8.665 312,563 -0.17(-1.89%)
Apr 17, 2013 8.771 8.868 8.683 8.832 406,420 -0.05(-0.59%)
Apr 16, 2013 8.665 8.912 8.577 8.885 311,953 +0.30(+3.48%)
Apr 15, 2013 8.938 8.969 8.586 8.586 388,701 -0.41(-4.59%)
Apr 12, 2013 9.149 9.149 8.956 9.000 164,164 -0.18(-1.92%)
Apr 11, 2013 8.771 9.184 8.771 9.175 377,951 +0.43(+4.93%)
Apr 10, 2013 8.736 8.780 8.621 8.744 556,312 +0.01(+0.10%)
Apr 09, 2013 8.788 8.850 8.692 8.736 303,297 -0.06(-0.70%)
Apr 08, 2013 8.815 8.850 8.577 8.797 293,368 +0.02(+0.20%)
Apr 05, 2013 8.744 8.841 8.709 8.780 245,923 -0.10(-1.09%)
Apr 04, 2013 8.929 9.008 8.727 8.876 233,395 -0.03(-0.30%)
Apr 03, 2013 9.026 9.088 8.885 8.903 238,137 -0.14(-1.56%)
Apr 02, 2013 9.290 9.343 9.017 9.044 201,364 -0.18(-1.91%)
Apr 01, 2013 9.246 9.299 8.912 9.219 322,718 -0.04(-0.47%)
Mar 28, 2013 9.536 9.536 9.255 9.263 236,550 -0.25(-2.59%)
Mar 27, 2013 9.492 9.563 9.431 9.510 258,902 -0.04(-0.37%)
Mar 26, 2013 9.422 9.554 9.413 9.545 206,745 +0.18(+1.88%)
Mar 25, 2013 9.351 9.501 9.307 9.369 225,804 +0.04(+0.47%)
Mar 22, 2013 9.519 9.607 9.219 9.325 343,010 -0.18(-1.94%)
Mar 21, 2013 9.712 9.765 9.475 9.510 293,502 -0.30(-3.05%)
Mar 20, 2013 9.730 9.862 9.598 9.809 291,112 +0.12(+1.27%)
Mar 19, 2013 9.835 9.932 9.624 9.686 172,416 -0.09(-0.90%)
Mar 18, 2013 9.818 9.985 9.739 9.774 293,286 -0.15(-1.51%)
Mar 15, 2013 10.03 10.06 9.862 9.923 426,371 -0.08(-0.79%)
Mar 14, 2013 9.782 10.04 9.747 10.00 271,520 +0.26(+2.71%)
Mar 13, 2013 9.695 9.774 9.615 9.739 534,745 +0.04(+0.36%)
Mar 12, 2013 9.721 9.835 9.651 9.703 341,667 -0.06(-0.63%)
Mar 11, 2013 9.765 9.862 9.686 9.765 284,713 -0.04(-0.45%)
Mar 08, 2013 10.04 10.12 9.615 9.809 567,300 -0.17(-1.68%)
Mar 07, 2013 9.782 9.994 9.782 9.976 207,303 +0.17(+1.70%)
Mar 06, 2013 9.642 9.888 9.598 9.809 262,007 +0.18(+1.83%)
Mar 05, 2013 9.765 10.00 9.633 9.633 679,142 -0.09(-0.90%)
Mar 04, 2013 9.870 10.03 9.651 9.721 426,439 -0.18(-1.78%)
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.