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 28, 2013 11.37 11.63 11.11 11.55 875,965 +0.06(+0.54%)
Jun 27, 2013 11.34 11.53 11.28 11.49 300,756 +0.24(+2.11%)
Jun 26, 2013 11.58 11.61 11.17 11.25 515,930 -0.23(-1.99%)
Jun 25, 2013 11.20 11.54 11.19 11.48 486,007 +0.39(+3.49%)
Jun 24, 2013 11.32 11.45 11.09 11.09 594,448 -0.26(-2.32%)
Jun 21, 2013 11.39 11.57 11.30 11.36 910,410 +0.09(+0.78%)
Jun 20, 2013 11.29 11.47 11.18 11.27 845,837 -0.18(-1.61%)
Jun 19, 2013 11.70 11.85 11.41 11.45 595,415 -0.25(-2.11%)
Jun 18, 2013 12.01 12.08 11.67 11.70 920,692 -0.32(-2.64%)
Jun 17, 2013 12.05 12.14 11.93 12.02 253,839 +0.10(+0.81%)
Jun 14, 2013 12.11 12.19 11.80 11.92 341,715 -0.20(-1.67%)
Jun 13, 2013 11.87 12.17 11.74 12.12 332,288 +0.29(+2.45%)
Jun 12, 2013 11.97 12.02 11.75 11.83 394,354 +0.02(+0.15%)
Jun 11, 2013 11.71 12.01 11.55 11.81 627,445 -0.01(-0.07%)
Jun 10, 2013 11.93 11.97 11.73 11.82 717,279 -0.08(-0.67%)
Jun 07, 2013 11.89 12.05 11.73 11.90 518,852 +0.05(+0.45%)
Jun 06, 2013 12.03 12.25 11.76 11.85 855,947 -0.20(-1.68%)
Jun 05, 2013 12.40 12.43 12.05 12.05 346,039 -0.38(-3.04%)
Jun 04, 2013 12.69 12.75 12.16 12.43 757,830 -0.19(-1.53%)
Jun 03, 2013 11.95 12.62 11.92 12.62 841,665 +0.75(+6.30%)
May 31, 2013 11.74 12.03 11.68 11.88 513,596 +0.10(+0.82%)
May 30, 2013 11.86 12.01 11.74 11.78 395,722 +0.00(+0.00%)
May 29, 2013 12.37 12.37 11.69 11.78 449,895 -0.67(-5.37%)
May 28, 2013 12.51 12.58 12.18 12.45 648,361 +0.13(+1.07%)
May 24, 2013 12.11 12.32 11.74 12.32 486,958 +0.11(+0.86%)
May 23, 2013 11.84 12.45 11.67 12.21 694,940 +0.25(+2.06%)
May 22, 2013 11.26 12.18 11.26 11.96 1,558,072 +0.99(+9.06%)
May 21, 2013 10.83 10.98 10.66 10.97 404,343 +0.09(+0.81%)
May 20, 2013 10.64 10.90 10.58 10.88 331,689 +0.18(+1.73%)
May 17, 2013 10.70 10.77 10.59 10.70 225,933 +0.03(+0.25%)
May 16, 2013 10.67 10.75 10.61 10.67 136,582 -0.07(-0.66%)
May 15, 2013 10.62 10.80 10.59 10.74 274,008 +0.12(+1.16%)
May 13, 2013 10.63 10.81 10.54 10.62 329,195 -0.05(-0.49%)
May 10, 2013 10.68 10.73 10.58 10.67 367,914 +0.00(+0.00%)
May 09, 2013 10.56 10.76 10.49 10.67 368,540 +0.09(+0.83%)
May 08, 2013 10.40 10.58 10.36 10.58 278,467 +0.19(+1.86%)
May 07, 2013 10.17 10.46 10.15 10.39 284,481 +0.27(+2.70%)
May 06, 2013 10.04 10.22 9.967 10.12 307,053 +0.06(+0.61%)
May 03, 2013 9.897 10.13 9.677 10.06 649,252 +0.38(+3.91%)
May 02, 2013 10.03 10.03 9.422 9.677 879,060 +0.57(+6.28%)
May 01, 2013 9.193 9.290 9.044 9.105 661,403 -0.12(-1.33%)
Apr 30, 2013 9.061 9.307 9.061 9.228 209,933 +0.14(+1.55%)
Apr 29, 2013 9.202 9.255 8.964 9.088 521,089 -0.03(-0.29%)
Apr 26, 2013 9.123 9.158 9.044 9.114 278,099 +0.02(+0.19%)
Apr 25, 2013 9.360 9.360 9.070 9.096 251,807 -0.20(-2.18%)
Apr 24, 2013 9.219 9.413 9.202 9.299 300,461 +0.08(+0.86%)
Apr 23, 2013 9.070 9.255 9.061 9.219 215,217 +0.22(+2.44%)
Apr 22, 2013 9.008 9.052 8.711 9.000 229,025 -0.03(-0.29%)
Apr 19, 2013 8.674 9.052 8.674 9.026 299,959 +0.36(+4.16%)
Apr 18, 2013 8.876 8.876 8.621 8.665 312,563 -0.17(-1.89%)
Apr 17, 2013 8.771 8.868 8.683 8.832 406,420 -0.05(-0.59%)
Apr 16, 2013 8.665 8.912 8.577 8.885 311,953 +0.30(+3.48%)
Apr 15, 2013 8.938 8.969 8.586 8.586 388,701 -0.41(-4.59%)
Apr 12, 2013 9.149 9.149 8.956 9.000 164,164 -0.18(-1.92%)
Apr 11, 2013 8.771 9.184 8.771 9.175 377,951 +0.43(+4.93%)
Apr 10, 2013 8.736 8.780 8.621 8.744 556,312 +0.01(+0.10%)
Apr 09, 2013 8.788 8.850 8.692 8.736 303,297 -0.06(-0.70%)
Apr 08, 2013 8.815 8.850 8.577 8.797 293,368 +0.02(+0.20%)
Apr 05, 2013 8.744 8.841 8.709 8.780 245,923 -0.10(-1.09%)
Apr 04, 2013 8.929 9.008 8.727 8.876 233,395 -0.03(-0.30%)
Apr 03, 2013 9.026 9.088 8.885 8.903 238,137 -0.14(-1.56%)
Apr 02, 2013 9.290 9.343 9.017 9.044 201,364 -0.18(-1.91%)
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.