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 (%)
Feb 28, 2013 10.04 10.20 9.879 9.914 766,223 -0.10(-0.97%)
Feb 27, 2013 9.879 10.12 9.844 10.01 359,377 +0.10(+0.98%)
Feb 26, 2013 10.10 10.17 9.756 9.914 694,168 -0.17(-1.66%)
Feb 25, 2013 10.17 10.33 9.972 10.08 507,280 -0.04(-0.43%)
Feb 22, 2013 10.16 10.16 10.01 10.13 306,507 +0.05(+0.52%)
Feb 21, 2013 10.04 10.14 9.932 10.07 305,942 +0.01(+0.09%)
Feb 20, 2013 10.13 10.19 10.03 10.06 644,721 -0.06(-0.61%)
Feb 19, 2013 10.19 10.20 10.00 10.13 464,527 -0.06(-0.60%)
Feb 15, 2013 9.897 10.21 9.853 10.19 413,473 +0.28(+2.84%)
Feb 14, 2013 9.651 9.985 9.651 9.906 351,083 +0.19(+1.99%)
Feb 13, 2013 9.413 9.782 9.395 9.712 368,301 +0.30(+3.18%)
Feb 12, 2013 9.316 9.448 9.290 9.413 455,729 +0.08(+0.85%)
Feb 11, 2013 9.448 9.448 9.263 9.334 260,411 -0.11(-1.21%)
Feb 08, 2013 9.299 9.532 9.281 9.448 313,255 +0.15(+1.61%)
Feb 07, 2013 9.316 9.334 9.175 9.299 362,616 -0.04(-0.47%)
Feb 06, 2013 9.272 9.404 9.211 9.343 249,713 +0.07(+0.76%)
Feb 04, 2013 9.501 9.607 9.255 9.272 307,305 -0.30(-3.13%)
Feb 01, 2013 9.563 9.624 9.483 9.571 293,431 +0.09(+0.93%)
Jan 31, 2013 9.228 9.510 9.158 9.483 432,766 +0.24(+2.57%)
Jan 30, 2013 9.492 9.492 9.149 9.246 340,465 -0.26(-2.69%)
Jan 29, 2013 9.545 9.580 9.439 9.501 306,058 -0.05(-0.55%)
Jan 28, 2013 9.615 9.651 9.466 9.554 310,863 -0.07(-0.73%)
Jan 25, 2013 9.809 9.826 9.492 9.624 296,253 -0.19(-1.97%)
Jan 24, 2013 9.255 9.892 9.228 9.818 600,993 +0.55(+5.98%)
Jan 23, 2013 9.378 9.378 9.202 9.263 695,109 -0.10(-1.03%)
Jan 22, 2013 9.325 9.360 9.158 9.360 236,296 +0.05(+0.57%)
Jan 18, 2013 9.237 9.325 9.193 9.307 391,304 +0.06(+0.67%)
Jan 17, 2013 9.123 9.387 9.053 9.246 386,981 +0.15(+1.64%)
Jan 16, 2013 9.211 9.211 9.052 9.096 321,767 -0.11(-1.24%)
Jan 15, 2013 9.026 9.228 8.982 9.211 282,192 +0.11(+1.26%)
Jan 14, 2013 9.202 9.290 9.052 9.096 256,688 -0.15(-1.62%)
Jan 11, 2013 9.413 9.527 9.017 9.246 569,691 -0.15(-1.59%)
Jan 10, 2013 9.237 9.395 9.167 9.395 606,814 +0.21(+2.30%)
Jan 09, 2013 9.281 9.457 9.140 9.184 367,700 -0.08(-0.85%)
Jan 08, 2013 9.712 9.782 9.167 9.263 703,441 -0.65(-6.57%)
Jan 07, 2013 9.703 9.914 9.642 9.914 238,862 +0.13(+1.35%)
Jan 04, 2013 9.703 9.853 9.554 9.782 194,674 +0.12(+1.28%)
Jan 03, 2013 9.659 9.923 9.563 9.659 339,599 -0.07(-0.72%)
Jan 02, 2013 9.585 9.791 9.409 9.730 611,255 +0.21(+2.22%)
Dec 31, 2012 9.281 9.571 9.176 9.519 398,590 +0.24(+2.56%)
Dec 28, 2012 9.387 9.545 9.281 9.281 249,773 -0.18(-1.95%)
Dec 27, 2012 9.659 9.668 9.263 9.466 270,430 -0.20(-2.09%)
Dec 26, 2012 9.774 9.870 9.624 9.668 155,631 -0.09(-0.90%)
Dec 24, 2012 9.906 9.906 9.659 9.756 110,495 -0.15(-1.51%)
Dec 21, 2012 10.04 10.06 9.554 9.906 720,093 -0.23(-2.26%)
Dec 20, 2012 10.12 10.19 9.994 10.13 548,311 +0.03(+0.26%)
Dec 19, 2012 10.18 10.20 10.03 10.11 322,821 -0.09(-0.86%)
Dec 18, 2012 9.818 10.23 9.791 10.20 596,297 +0.43(+4.41%)
Dec 17, 2012 9.448 9.791 9.448 9.765 297,327 +0.33(+3.54%)
Dec 14, 2012 9.369 9.607 9.351 9.431 290,194 +0.02(+0.19%)
Dec 13, 2012 9.589 9.686 9.334 9.413 252,513 -0.19(-2.01%)
Dec 12, 2012 9.677 9.888 9.576 9.607 344,209 -0.02(-0.18%)
Dec 11, 2012 9.651 9.809 9.615 9.624 398,315 +0.02(+0.18%)
Dec 10, 2012 9.483 9.615 9.439 9.607 188,863 +0.13(+1.39%)
Dec 07, 2012 9.598 9.633 9.351 9.475 190,277 -0.08(-0.83%)
Dec 06, 2012 9.598 9.721 9.527 9.554 176,391 -0.06(-0.64%)
Dec 05, 2012 9.721 9.730 9.448 9.615 209,089 -0.06(-0.64%)
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.