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 30, 2006 22.88 22.93 22.40 22.87 788,774 +0.21(+0.93%)
Jun 29, 2006 22.21 22.71 22.20 22.66 530,964 +0.67(+3.04%)
Jun 28, 2006 22.13 22.36 21.76 21.99 376,369 -0.05(-0.24%)
Jun 27, 2006 22.78 22.89 22.02 22.05 678,966 -0.86(-3.76%)
Jun 26, 2006 21.94 22.98 21.94 22.91 865,389 +1.51(+7.07%)
Jun 23, 2006 21.35 21.51 21.08 21.39 305,324 +0.08(+0.37%)
Jun 22, 2006 21.73 21.73 21.16 21.32 527,099 -0.33(-1.50%)
Jun 21, 2006 21.36 21.91 21.33 21.64 609,853 +0.40(+1.91%)
Jun 20, 2006 21.54 21.54 20.92 21.24 677,147 -0.31(-1.43%)
Jun 19, 2006 22.33 22.36 21.41 21.54 2,085,778 -0.79(-3.54%)
Jun 16, 2006 22.35 22.53 22.12 22.34 800,141 -0.02(-0.08%)
Jun 15, 2006 22.45 22.66 22.17 22.35 618,378 +0.04(+0.16%)
Jun 14, 2006 22.54 23.00 22.01 22.32 840,949 -0.21(-0.94%)
Jun 13, 2006 22.32 22.80 22.17 22.53 1,072,955 +0.17(+0.75%)
Jun 12, 2006 22.06 22.60 21.89 22.36 927,568 +0.29(+1.32%)
Jun 09, 2006 22.48 22.83 22.02 22.07 818,215 -0.33(-1.49%)
Jun 08, 2006 22.01 22.61 21.47 22.41 1,200,382 +0.39(+1.76%)
Jun 07, 2006 22.27 22.73 21.97 22.02 618,492 -0.19(-0.87%)
Jun 06, 2006 22.16 22.31 21.71 22.21 475,606 +0.05(+0.24%)
Jun 05, 2006 22.68 22.88 22.01 22.16 655,322 -0.70(-3.04%)
Jun 02, 2006 23.27 23.27 22.62 22.86 658,164 -0.11(-0.50%)
Jun 01, 2006 22.30 23.08 22.25 22.97 825,603 +0.66(+2.96%)
May 31, 2006 22.17 22.86 22.08 22.31 1,159,460 +0.40(+1.85%)
May 30, 2006 22.12 22.22 21.79 21.91 656,118 -0.43(-1.93%)
May 26, 2006 21.99 22.62 21.92 22.34 524,826 +0.34(+1.56%)
May 25, 2006 21.89 22.49 21.75 21.99 634,747 +0.31(+1.42%)
May 24, 2006 21.84 22.05 21.19 21.69 901,196 -0.16(-0.72%)
May 23, 2006 21.53 21.98 21.45 21.84 1,143,091 +0.49(+2.31%)
May 22, 2006 21.02 21.61 20.84 21.35 1,015,891 +0.33(+1.59%)
May 19, 2006 21.04 21.20 20.38 21.02 1,207,316 -0.03(-0.13%)
May 18, 2006 21.12 21.27 20.89 21.04 802,983 -0.07(-0.33%)
May 17, 2006 21.20 21.45 21.03 21.11 1,139,681 -0.09(-0.41%)
May 16, 2006 20.90 21.22 20.87 21.20 962,238 +0.33(+1.60%)
May 15, 2006 20.23 20.99 20.22 20.87 767,971 +0.51(+2.51%)
May 12, 2006 20.35 20.66 20.18 20.36 760,355 +0.02(+0.09%)
May 11, 2006 20.76 20.96 20.34 20.34 1,052,608 -0.42(-2.03%)
May 10, 2006 21.05 21.25 20.63 20.76 1,086,937 -0.21(-1.01%)
May 09, 2006 21.77 21.99 20.73 20.97 1,468,990 -1.46(-6.51%)
May 08, 2006 22.43 22.68 22.27 22.43 710,339 -0.07(-0.31%)
May 05, 2006 22.49 22.80 22.35 22.50 754,672 +0.11(+0.47%)
May 04, 2006 22.46 22.61 22.28 22.40 629,973 -0.01(-0.04%)
May 03, 2006 23.47 23.47 22.34 22.41 1,983,359 -1.21(-5.14%)
May 02, 2006 21.48 24.10 21.47 23.62 3,927,387 +2.11(+9.82%)
May 01, 2006 21.51 21.91 21.39 21.51 990,542 +0.17(+0.78%)
Apr 28, 2006 21.47 21.98 21.26 21.34 905,288 -0.28(-1.30%)
Apr 27, 2006 21.50 21.93 21.30 21.62 777,406 +0.08(+0.37%)
Apr 26, 2006 21.64 21.65 21.25 21.54 767,858 -0.10(-0.45%)
Apr 25, 2006 21.47 21.95 21.47 21.64 754,444 +0.23(+1.07%)
Apr 24, 2006 21.65 21.88 21.35 21.41 736,825 -0.24(-1.10%)
Apr 21, 2006 21.98 22.15 21.26 21.65 977,584 -0.15(-0.69%)
Apr 20, 2006 21.81 22.52 21.69 21.80 510,844 -0.10(-0.44%)
Apr 19, 2006 21.76 22.19 21.61 21.90 514,141 +0.28(+1.30%)
Apr 18, 2006 21.82 21.96 21.43 21.61 784,795 +0.02(+0.08%)
Apr 17, 2006 21.69 22.31 21.31 21.60 714,545 -0.01(-0.04%)
Apr 13, 2006 20.21 21.72 20.02 21.61 1,345,656 +1.40(+6.92%)
Apr 12, 2006 20.54 20.88 20.05 20.21 1,020,666 -0.32(-1.54%)
Apr 11, 2006 20.43 20.63 20.15 20.52 385,009 +0.18(+0.91%)
Apr 10, 2006 20.94 21.03 20.25 20.34 426,613 -0.53(-2.53%)
Apr 07, 2006 20.85 21.17 20.67 20.87 326,808 +0.10(+0.47%)
Apr 06, 2006 20.85 21.20 20.59 20.77 405,470 -0.02(-0.08%)
Apr 05, 2006 21.11 21.21 20.70 20.79 518,460 -0.19(-0.92%)
Apr 04, 2006 21.29 21.47 20.89 20.98 609,171 -0.35(-1.65%)
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.