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 24, 2011 20.95 20.99 20.75 20.93 717,658 +0.05(+0.25%)
May 23, 2011 20.82 21.03 20.63 20.88 535,718 -0.28(-1.33%)
May 20, 2011 21.39 21.39 20.83 21.16 555,811 -0.36(-1.68%)
May 19, 2011 21.50 21.65 21.18 21.52 664,717 +0.18(+0.87%)
May 18, 2011 21.00 21.38 20.99 21.33 858,573 +0.33(+1.55%)
May 17, 2011 20.88 21.18 20.71 21.01 924,150 +0.03(+0.13%)
May 16, 2011 20.83 21.17 20.46 20.98 975,227 -0.05(-0.25%)
May 13, 2011 21.31 21.40 20.82 21.03 620,015 -0.26(-1.20%)
May 12, 2011 21.23 21.54 20.76 21.29 601,018 -0.12(-0.58%)
May 11, 2011 21.87 21.98 20.93 21.41 833,388 -0.46(-2.09%)
May 10, 2011 21.99 22.00 21.68 21.87 612,857 +0.05(+0.24%)
May 09, 2011 21.34 21.87 21.12 21.82 614,629 +0.48(+2.23%)
May 06, 2011 22.33 22.34 21.19 21.34 1,172,694 -0.65(-2.96%)
May 05, 2011 22.10 22.42 21.80 21.99 1,085,844 -0.30(-1.34%)
May 04, 2011 22.59 22.59 21.93 22.29 1,765,864 -0.33(-1.44%)
May 03, 2011 22.80 22.84 22.55 22.62 1,069,338 -0.12(-0.54%)
May 02, 2011 22.76 22.78 22.70 22.74 1,473,621 +0.55(+2.50%)
Apr 29, 2011 21.20 22.37 19.96 22.19 6,089,125 -2.25(-9.22%)
Apr 28, 2011 24.68 24.98 24.21 24.44 1,183,073 -0.18(-0.75%)
Apr 27, 2011 25.30 25.50 23.98 24.62 1,481,873 -0.49(-1.96%)
Apr 26, 2011 22.42 25.30 22.21 25.12 4,740,933 +3.80(+17.83%)
Apr 25, 2011 21.48 21.52 21.03 21.32 847,982 -0.40(-1.82%)
Apr 21, 2011 21.70 21.86 21.40 21.71 495,827 +0.24(+1.11%)
Apr 20, 2011 21.29 21.69 21.29 21.47 492,586 +0.52(+2.48%)
Apr 19, 2011 20.35 21.09 20.35 20.95 557,603 +0.65(+3.21%)
Apr 18, 2011 20.85 20.85 19.87 20.30 796,359 -0.85(-4.03%)
Apr 15, 2011 20.88 21.16 20.83 21.16 531,519 +0.26(+1.22%)
Apr 14, 2011 20.84 20.95 20.53 20.90 465,172 -0.12(-0.59%)
Apr 13, 2011 20.87 21.17 20.76 21.03 776,710 +0.33(+1.62%)
Apr 12, 2011 20.91 21.11 20.47 20.69 666,211 -0.39(-1.84%)
Apr 11, 2011 21.41 21.43 20.53 21.08 722,491 -0.29(-1.36%)
Apr 08, 2011 21.54 21.56 21.11 21.37 397,295 +0.00(+0.00%)
Apr 07, 2011 21.55 21.87 21.12 21.37 596,403 -0.09(-0.41%)
Apr 06, 2011 21.88 21.97 21.41 21.46 992,004 -0.18(-0.81%)
Apr 05, 2011 21.29 22.11 21.29 21.63 956,485 +0.34(+1.61%)
Apr 04, 2011 21.41 21.73 21.15 21.29 684,993 -0.01(-0.04%)
Apr 01, 2011 21.24 21.43 20.94 21.30 552,962 +0.29(+1.38%)
Mar 31, 2011 21.46 21.46 20.89 21.01 595,312 -0.42(-1.97%)
Mar 30, 2011 21.43 21.43 21.43 21.43 600,648 +0.84(+4.10%)
Mar 29, 2011 20.09 20.70 20.09 20.59 981,561 +0.48(+2.41%)
Mar 28, 2011 20.43 20.53 19.90 20.10 542,121 -0.37(-1.80%)
Mar 25, 2011 20.48 20.91 20.23 20.47 1,221,893 +0.11(+0.56%)
Mar 24, 2011 20.47 20.56 19.43 20.36 1,326,671 +0.09(+0.43%)
Mar 23, 2011 20.38 20.46 19.78 20.27 482,445 -0.23(-1.12%)
Mar 22, 2011 20.68 20.76 20.39 20.50 485,463 -0.11(-0.55%)
Mar 21, 2011 20.68 20.74 20.49 20.61 543,957 +0.43(+2.14%)
Mar 18, 2011 20.72 20.75 20.09 20.18 1,252,244 -0.27(-1.33%)
Mar 17, 2011 21.11 21.19 20.40 20.45 897,017 -0.36(-1.73%)
Mar 16, 2011 21.47 21.52 20.73 20.81 1,209,475 -0.77(-3.59%)
Mar 15, 2011 21.36 21.76 21.33 21.59 585,676 -0.16(-0.73%)
Mar 14, 2011 21.83 21.99 21.33 21.75 478,881 -0.22(-1.00%)
Mar 11, 2011 22.18 22.34 21.78 21.97 699,256 -0.47(-2.08%)
Mar 10, 2011 22.38 22.68 21.94 22.43 1,049,950 -0.31(-1.35%)
Mar 09, 2011 22.68 23.00 22.50 22.74 652,493 -0.03(-0.12%)
Mar 08, 2011 22.07 23.11 21.89 22.77 1,026,870 +0.78(+3.56%)
Mar 07, 2011 22.43 22.52 21.63 21.98 551,276 -0.31(-1.38%)
Mar 04, 2011 22.27 22.50 22.12 22.29 537,010 -0.05(-0.24%)
Mar 03, 2011 22.30 22.69 22.16 22.34 785,673 +0.19(+0.87%)
Mar 02, 2011 21.83 22.36 21.25 22.15 1,084,842 +0.53(+2.44%)
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.