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 (%)
Jun 29, 2007 27.54 27.68 26.88 27.02 350,793 -0.47(-1.70%)
Jun 28, 2007 27.28 27.76 27.33 27.49 194,834 +0.21(+0.77%)
Jun 27, 2007 27.16 27.44 27.05 27.28 313,395 -0.07(-0.26%)
Jun 26, 2007 27.54 27.56 27.21 27.35 751,238 -0.15(-0.54%)
Jun 25, 2007 28.09 28.09 27.26 27.50 383,076 -0.58(-2.07%)
Jun 22, 2007 28.49 28.49 28.06 28.08 299,640 -0.37(-1.30%)
Jun 21, 2007 28.15 28.49 28.04 28.45 282,135 +0.34(+1.22%)
Jun 20, 2007 28.73 28.83 28.04 28.11 343,973 -0.62(-2.17%)
Jun 19, 2007 28.72 28.82 28.52 28.73 185,286 -0.07(-0.24%)
Jun 18, 2007 28.90 29.03 28.63 28.80 179,489 -0.01(-0.03%)
Jun 15, 2007 29.02 29.03 28.69 28.81 339,426 +0.19(+0.68%)
Jun 14, 2007 28.20 28.63 28.20 28.62 279,179 +0.40(+1.43%)
Jun 13, 2007 28.20 28.32 27.70 28.21 327,831 +0.04(+0.12%)
Jun 12, 2007 28.21 28.36 28.06 28.18 370,686 -0.09(-0.31%)
Jun 11, 2007 28.24 28.35 27.97 28.27 580,378 -0.06(-0.22%)
Jun 08, 2007 28.12 28.48 28.01 28.33 670,465 +0.12(+0.44%)
Jun 07, 2007 16.71 28.57 28.14 28.20 662,711 -0.48(-1.66%)
Jun 06, 2007 28.63 28.78 28.49 28.68 471,741 -0.14(-0.49%)
Jun 05, 2007 28.39 28.93 28.37 28.82 557,905 +0.18(+0.61%)
Jun 04, 2007 28.29 28.74 28.13 28.64 459,805 +0.18(+0.65%)
Jun 01, 2007 32.39 43.99 28.05 28.46 706,247 +0.31(+1.09%)
May 31, 2007 28.50 28.50 28.08 28.15 463,376 -0.25(-0.87%)
May 30, 2007 28.51 28.52 28.17 28.40 530,214 -0.25(-0.86%)
May 29, 2007 28.58 28.77 28.49 28.64 270,881 +0.07(+0.25%)
May 25, 2007 28.61 28.74 28.37 28.57 303,983 +0.01(+0.03%)
May 24, 2007 29.07 29.07 28.29 28.56 495,498 -0.47(-1.61%)
May 23, 2007 29.38 29.58 28.96 29.03 927,909 -0.35(-1.20%)
May 22, 2007 29.36 29.64 29.11 29.38 4,252,144 +0.04(+0.12%)
May 21, 2007 29.59 29.76 29.20 29.35 1,288,933 -0.24(-0.80%)
May 18, 2007 29.03 30.05 29.03 29.59 1,701,792 +1.43(+5.06%)
May 17, 2007 28.15 28.50 27.98 28.16 543,923 -0.03(-0.09%)
May 16, 2007 28.01 28.50 27.88 28.19 562,224 +0.33(+1.17%)
May 15, 2007 27.98 28.39 27.78 27.86 442,413 -0.04(-0.16%)
May 14, 2007 28.16 28.30 27.86 27.90 380,121 -0.29(-1.03%)
May 11, 2007 28.15 28.25 27.98 28.20 368,640 +0.11(+0.41%)
May 10, 2007 28.35 28.35 27.72 28.08 663,734 -0.35(-1.24%)
May 09, 2007 28.65 28.71 28.34 28.43 397,618 -0.31(-1.07%)
May 08, 2007 28.84 28.85 28.19 28.74 417,633 -0.17(-0.58%)
May 07, 2007 29.37 29.37 28.68 28.91 640,090 -0.47(-1.59%)
May 04, 2007 29.31 29.54 29.07 29.37 376,256 +0.18(+0.60%)
May 03, 2007 29.17 29.37 29.05 29.20 488,456 +0.03(+0.09%)
May 02, 2007 30.20 30.33 27.74 29.17 3,392,997 -1.40(-4.58%)
May 01, 2007 30.54 30.88 30.27 30.57 914,495 -0.15(-0.49%)
Apr 30, 2007 18.57 31.88 30.34 30.72 756,834 -1.39(-4.33%)
Apr 27, 2007 32.14 32.26 31.63 32.11 352,839 -0.05(-0.16%)
Apr 26, 2007 31.71 32.21 31.60 32.16 240,076 +0.50(+1.58%)
Apr 25, 2007 31.98 32.00 31.63 31.66 299,640 -0.32(-0.99%)
Apr 24, 2007 31.00 32.00 30.93 31.98 436,843 +1.06(+3.41%)
Apr 23, 2007 30.82 31.20 30.81 30.92 656,572 +0.11(+0.34%)
Apr 20, 2007 31.41 31.77 30.75 30.82 903,242 +0.09(+0.29%)
Apr 19, 2007 30.79 30.88 30.67 30.73 872,550 -0.07(-0.23%)
Apr 18, 2007 30.80 30.95 30.75 30.80 323,966 -0.08(-0.26%)
Apr 17, 2007 30.75 30.97 30.63 30.88 488,223 +0.10(+0.31%)
Apr 16, 2007 30.70 31.23 30.46 30.78 405,933 +0.27(+0.89%)
Apr 13, 2007 30.22 30.53 30.22 30.51 464,352 +0.26(+0.87%)
Apr 12, 2007 30.00 30.32 29.92 30.24 269,631 +0.29(+0.97%)
Apr 11, 2007 30.02 30.33 29.68 29.95 539,262 -0.02(-0.06%)
Apr 10, 2007 29.94 30.01 29.83 29.97 313,622 +0.10(+0.32%)
Apr 09, 2007 29.91 29.97 29.80 29.88 393,420 +0.01(+0.03%)
Apr 05, 2007 29.64 29.96 29.61 29.87 370,819 +0.26(+0.86%)
Apr 04, 2007 29.24 29.85 28.95 29.61 433,660 +0.41(+1.42%)
Apr 03, 2007 29.07 29.28 28.98 29.20 277,133 +0.26(+0.88%)
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.