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, 2006 19.38 20.85 18.90 19.02 1,703,042 -0.36(-1.86%)
Feb 27, 2006 19.22 19.53 19.22 19.38 412,858 +0.18(+0.92%)
Feb 24, 2006 19.31 19.41 19.14 19.20 349,997 -0.14(-0.73%)
Feb 23, 2006 19.37 19.57 19.19 19.34 332,719 -0.10(-0.50%)
Feb 22, 2006 19.34 19.54 19.22 19.44 474,583 +0.14(+0.73%)
Feb 21, 2006 19.44 19.44 19.05 19.30 469,922 -0.07(-0.36%)
Feb 17, 2006 19.30 19.45 18.45 19.37 762,288 +0.07(+0.36%)
Feb 16, 2006 19.50 19.59 19.18 19.30 460,714 -0.17(-0.86%)
Feb 15, 2006 19.15 19.49 18.93 19.47 515,959 +0.29(+1.51%)
Feb 14, 2006 18.47 19.18 18.32 19.18 943,027 +0.70(+3.81%)
Feb 13, 2006 18.69 18.85 18.39 18.47 594,280 -0.22(-1.18%)
Feb 10, 2006 19.17 19.20 18.49 18.69 870,732 -0.46(-2.39%)
Feb 09, 2006 19.05 19.45 18.96 19.15 886,418 +0.16(+0.83%)
Feb 08, 2006 19.19 19.27 18.83 18.99 362,956 -0.15(-0.78%)
Feb 07, 2006 19.42 19.64 19.09 19.14 574,614 -0.33(-1.67%)
Feb 06, 2006 20.12 20.12 19.34 19.47 752,853 -0.62(-3.07%)
Feb 03, 2006 19.57 20.29 19.29 20.08 883,918 +0.52(+2.65%)
Feb 02, 2006 20.33 20.33 19.36 19.57 881,644 -0.72(-3.56%)
Feb 01, 2006 20.15 20.49 19.98 20.29 781,840 +0.14(+0.70%)
Jan 31, 2006 20.32 20.32 19.79 20.15 888,464 -0.09(-0.43%)
Jan 30, 2006 18.83 20.25 18.74 20.23 1,893,898 +1.45(+7.73%)
Jan 27, 2006 18.61 18.98 18.34 18.78 824,467 +0.18(+0.95%)
Jan 26, 2006 18.61 18.74 18.31 18.61 886,305 +0.12(+0.67%)
Jan 25, 2006 19.33 19.34 18.39 18.48 1,928,910 -0.83(-4.28%)
Jan 24, 2006 18.91 19.35 18.52 19.31 2,155,004 +1.02(+5.58%)
Jan 23, 2006 18.03 18.34 17.81 18.29 1,978,812 +0.55(+3.07%)
Jan 20, 2006 18.13 18.91 17.33 17.74 8,955,922 -5.83(-24.74%)
Jan 19, 2006 24.40 24.41 23.37 23.58 2,168,986 -0.83(-3.39%)
Jan 18, 2006 24.85 25.10 24.40 24.40 688,287 -0.44(-1.77%)
Jan 17, 2006 25.27 25.27 24.36 24.84 968,490 -0.58(-2.28%)
Jan 13, 2006 25.48 25.64 25.08 25.42 548,583 -0.05(-0.21%)
Jan 12, 2006 25.80 25.95 25.21 25.48 446,051 -0.32(-1.23%)
Jan 11, 2006 25.42 25.94 24.87 25.79 2,502,160 +0.38(+1.49%)
Jan 10, 2006 25.04 25.57 24.63 25.42 970,991 +0.38(+1.51%)
Jan 09, 2006 23.40 25.23 23.36 25.04 1,121,493 +1.57(+6.71%)
Jan 06, 2006 23.40 23.51 22.74 23.46 869,254 +0.14(+0.60%)
Jan 05, 2006 23.22 23.44 23.14 23.32 628,382 +0.18(+0.80%)
Jan 04, 2006 22.91 23.25 22.90 23.14 421,043 +0.24(+1.04%)
Jan 03, 2006 22.87 23.08 22.52 22.90 519,370 +0.24(+1.05%)
Dec 30, 2005 22.61 22.72 22.36 22.66 545,742 -0.09(-0.39%)
Dec 29, 2005 22.21 22.84 22.21 22.75 579,161 +0.49(+2.21%)
Dec 28, 2005 21.99 22.47 21.99 22.26 675,783 +0.33(+1.52%)
Dec 27, 2005 22.22 22.43 21.83 21.92 489,360 -0.33(-1.50%)
Dec 23, 2005 22.12 22.34 22.12 22.26 372,277 +0.21(+0.96%)
Dec 22, 2005 21.99 22.29 21.99 22.05 375,119 +0.09(+0.40%)
Dec 21, 2005 21.87 22.25 21.78 21.96 435,252 +0.18(+0.81%)
Dec 20, 2005 22.15 22.25 21.76 21.78 427,636 -0.46(-2.06%)
Dec 19, 2005 22.86 22.86 22.03 22.24 495,498 -0.63(-2.77%)
Dec 16, 2005 22.97 23.05 22.87 22.87 421,384 -0.10(-0.42%)
Dec 15, 2005 23.24 23.24 22.88 22.97 225,071 -0.33(-1.40%)
Dec 14, 2005 23.66 23.66 23.24 23.30 243,827 -0.35(-1.49%)
Dec 13, 2005 23.78 23.88 23.58 23.65 219,729 -0.17(-0.70%)
Dec 12, 2005 23.73 23.88 23.64 23.81 377,734 +0.08(+0.33%)
Dec 09, 2005 23.00 23.81 23.00 23.73 682,490 +0.45(+1.93%)
Dec 08, 2005 23.51 23.80 23.15 23.29 428,318 -0.28(-1.19%)
Dec 07, 2005 24.00 24.01 23.51 23.57 617,696 -0.48(-2.01%)
Dec 06, 2005 24.46 24.58 23.99 24.05 526,531 -0.29(-1.19%)
Dec 05, 2005 24.59 24.60 24.19 24.34 507,434 -0.21(-0.86%)
Dec 02, 2005 24.71 24.78 24.20 24.55 678,852 -0.17(-0.68%)
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.