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 (%)
Jul 29, 2011 16.04 16.78 15.76 16.57 1,739,076 +0.34(+2.11%)
Jul 28, 2011 16.52 16.69 16.05 16.23 1,183,374 -0.23(-1.39%)
Jul 27, 2011 17.35 17.39 16.32 16.46 992,816 -1.03(-5.88%)
Jul 26, 2011 17.46 17.56 17.33 17.49 945,044 +0.04(+0.25%)
Jul 25, 2011 17.79 17.88 17.42 17.44 644,093 -0.55(-3.08%)
Jul 22, 2011 18.39 18.39 17.96 18.00 1,208,950 -0.74(-3.94%)
Jul 21, 2011 17.98 18.88 17.98 18.74 1,466,172 +0.91(+5.13%)
Jul 20, 2011 17.96 18.00 17.49 17.82 1,278,070 -0.08(-0.44%)
Jul 19, 2011 17.00 18.29 16.69 17.90 1,708,506 -0.18(-1.02%)
Jul 18, 2011 18.65 18.75 17.92 18.09 831,529 -0.66(-3.52%)
Jul 15, 2011 18.29 18.76 17.97 18.75 1,363,445 +0.62(+3.45%)
Jul 14, 2011 19.12 19.23 18.10 18.12 1,044,200 -0.91(-4.81%)
Jul 13, 2011 18.54 19.27 18.54 19.04 1,316,324 +0.59(+3.19%)
Jul 12, 2011 18.82 19.00 18.35 18.45 645,622 -0.40(-2.10%)
Jul 11, 2011 19.40 19.44 18.72 18.84 844,670 -0.77(-3.95%)
Jul 08, 2011 20.40 20.40 19.47 19.62 1,404,477 -1.04(-5.03%)
Jul 07, 2011 20.19 20.84 20.13 20.66 1,317,397 +0.65(+3.25%)
Jul 06, 2011 19.38 20.08 19.13 20.00 1,053,359 +0.64(+3.32%)
Jul 05, 2011 19.07 19.48 18.98 19.36 605,022 +0.38(+1.99%)
Jul 01, 2011 18.88 19.25 18.83 18.98 771,616 +0.10(+0.51%)
Jun 30, 2011 19.09 19.14 18.84 18.89 826,234 -0.12(-0.65%)
Jun 29, 2011 19.16 19.34 18.93 19.01 1,160,086 -0.07(-0.37%)
Jun 28, 2011 18.74 19.09 18.69 19.08 784,815 +0.36(+1.93%)
Jun 27, 2011 18.36 18.77 18.06 18.72 590,650 +0.38(+2.06%)
Jun 24, 2011 19.13 19.27 18.27 18.34 821,990 -0.71(-3.74%)
Jun 23, 2011 19.13 19.20 18.39 19.05 675,776 -0.34(-1.77%)
Jun 22, 2011 19.65 19.86 19.39 19.40 939,294 -0.28(-1.43%)
Jun 21, 2011 18.90 19.73 18.77 19.68 911,500 +0.88(+4.68%)
Jun 20, 2011 19.15 19.18 18.79 18.80 816,712 +0.13(+0.71%)
Jun 17, 2011 19.31 19.42 18.57 18.67 960,592 -0.44(-2.30%)
Jun 16, 2011 19.30 19.73 18.91 19.11 878,864 -0.21(-1.09%)
Jun 15, 2011 19.48 19.71 19.18 19.32 851,083 -0.40(-2.01%)
Jun 14, 2011 19.55 19.78 19.41 19.71 1,054,481 +0.44(+2.28%)
Jun 13, 2011 20.13 20.17 19.25 19.27 838,842 -0.74(-3.69%)
Jun 10, 2011 20.50 20.54 19.76 20.01 990,685 -0.64(-3.11%)
Jun 09, 2011 20.16 20.80 20.08 20.66 917,280 +0.49(+2.44%)
Jun 08, 2011 20.48 20.65 20.12 20.16 864,216 -0.54(-2.59%)
Jun 07, 2011 21.04 21.10 20.40 20.70 984,089 -0.19(-0.93%)
Jun 06, 2011 21.25 21.38 20.81 20.89 749,992 -0.40(-1.90%)
Jun 03, 2011 21.56 22.05 21.26 21.30 853,882 +0.37(+1.77%)
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%)
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.