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 (%)
Jan 31, 2007 28.83 28.83 28.00 28.70 786,700 -0.13(-0.45%)
Jan 30, 2007 28.49 29.03 28.43 28.83 1,022,100 +0.34(+1.19%)
Jan 29, 2007 28.50 28.65 27.86 28.49 518,300 -0.09(-0.31%)
Jan 26, 2007 26.50 30.00 26.50 28.58 2,911,000 +2.18(+8.26%)
Jan 25, 2007 26.73 26.81 26.33 26.40 665,300 -0.33(-1.23%)
Jan 24, 2007 27.30 27.52 26.70 26.73 877,800 -0.65(-2.37%)
Jan 23, 2007 27.05 27.55 26.86 27.38 546,400 +0.30(+1.11%)
Jan 22, 2007 27.20 27.20 27.00 27.08 481,100 -0.17(-0.62%)
Jan 19, 2007 27.00 27.40 26.71 27.25 334,800 +0.25(+0.93%)
Jan 18, 2007 26.90 27.15 26.81 27.00 616,700 +0.11(+0.41%)
Jan 17, 2007 27.17 27.21 26.68 26.89 942,200 -0.37(-1.36%)
Jan 16, 2007 26.49 27.70 26.49 27.26 1,104,700 +0.94(+3.57%)
Jan 12, 2007 26.07 26.32 25.97 26.32 470,500 +0.20(+0.77%)
Jan 11, 2007 25.38 26.14 25.38 26.12 288,300 +0.74(+2.92%)
Jan 10, 2007 25.44 25.49 24.97 25.38 347,400 -0.15(-0.59%)
Jan 09, 2007 24.65 25.73 24.46 25.53 589,300 +0.78(+3.15%)
Jan 08, 2007 24.90 25.05 24.63 24.75 396,800 -0.14(-0.56%)
Jan 05, 2007 25.03 25.13 24.70 24.89 585,600 -0.24(-0.96%)
Jan 04, 2007 25.00 25.15 24.85 25.13 352,200 +0.14(+0.56%)
Jan 03, 2007 25.26 25.52 24.90 24.99 472,400 -0.26(-1.03%)
Dec 29, 2006 25.16 25.62 25.03 25.25 386,300 +0.09(+0.36%)
Dec 28, 2006 25.03 25.28 25.00 25.16 381,300 +0.16(+0.64%)
Dec 27, 2006 25.39 25.42 24.95 25.00 538,700 -0.42(-1.65%)
Dec 26, 2006 26.00 26.02 25.41 25.42 371,200 -0.58(-2.23%)
Dec 22, 2006 26.07 26.15 25.98 26.00 252,100 -0.12(-0.46%)
Dec 21, 2006 26.29 26.46 25.99 26.12 343,500 -0.12(-0.46%)
Dec 20, 2006 26.20 26.76 26.14 26.24 288,200 +0.05(+0.19%)
Dec 19, 2006 26.02 26.34 26.00 26.19 250,500 +0.02(+0.08%)
Dec 18, 2006 26.25 26.42 26.09 26.17 148,600 -0.04(-0.15%)
Dec 15, 2006 26.45 26.60 26.16 26.21 302,400 -0.24(-0.91%)
Dec 14, 2006 26.22 26.59 26.22 26.45 234,300 +0.20(+0.76%)
Dec 13, 2006 26.70 26.73 25.99 26.25 364,000 -0.39(-1.46%)
Dec 12, 2006 26.71 26.97 26.44 26.64 154,300 -0.02(-0.08%)
Dec 11, 2006 26.49 26.71 26.30 26.66 174,100 +0.12(+0.45%)
Dec 08, 2006 26.60 26.87 26.23 26.54 167,400 -0.05(-0.19%)
Dec 07, 2006 26.41 26.89 26.41 26.59 566,800 +0.14(+0.53%)
Dec 06, 2006 26.76 27.17 26.35 26.45 370,300 -0.39(-1.45%)
Dec 05, 2006 26.63 26.99 26.40 26.84 499,300 +0.13(+0.49%)
Dec 04, 2006 25.91 26.72 25.88 26.71 834,900 +0.76(+2.93%)
Dec 01, 2006 25.72 26.23 25.58 25.95 338,200 +0.23(+0.89%)
Nov 30, 2006 25.38 26.04 25.38 25.72 590,300 +0.26(+1.02%)
Nov 29, 2006 25.50 25.67 25.24 25.46 300,700 +0.08(+0.32%)
Nov 28, 2006 25.25 25.58 25.23 25.38 184,200 +0.11(+0.44%)
Nov 27, 2006 25.57 25.67 25.27 25.27 295,000 -0.43(-1.67%)
Nov 24, 2006 25.65 25.77 25.60 25.70 70,100 -0.04(-0.16%)
Nov 22, 2006 25.74 25.87 25.57 25.74 599,000 +0.12(+0.47%)
Nov 21, 2006 25.64 25.82 25.55 25.62 180,300 -0.09(-0.35%)
Nov 20, 2006 25.65 25.96 25.60 25.71 248,900 -0.02(-0.08%)
Nov 17, 2006 25.88 26.02 25.63 25.73 179,000 -0.12(-0.46%)
Nov 16, 2006 25.90 26.12 25.84 25.85 388,600 +0.11(+0.43%)
Nov 15, 2006 25.84 26.00 25.50 25.74 441,600 -0.15(-0.58%)
Nov 14, 2006 25.89 26.00 25.63 25.89 440,300 -0.04(-0.15%)
Nov 13, 2006 25.54 25.95 25.48 25.93 564,600 +0.39(+1.53%)
Nov 10, 2006 25.37 25.60 25.30 25.54 460,100 +0.13(+0.51%)
Nov 09, 2006 25.70 25.76 25.11 25.41 521,000 -0.13(-0.51%)
Nov 08, 2006 25.60 25.77 25.45 25.54 502,500 -0.06(-0.23%)
Nov 07, 2006 25.80 25.96 25.54 25.60 613,100 -0.27(-1.04%)
Nov 06, 2006 26.11 26.49 25.76 25.87 610,000 -0.09(-0.35%)
Nov 03, 2006 26.37 26.63 25.92 25.96 1,029,300 -0.13(-0.50%)
Nov 02, 2006 26.00 26.96 25.74 26.09 941,200 -0.71(-2.65%)
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.