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 (%)
Dec 29, 2006 22.13 22.54 22.02 22.21 439,117 +0.08(+0.36%)
Dec 28, 2006 22.02 22.24 21.99 22.13 433,433 +0.14(+0.64%)
Dec 27, 2006 22.34 22.36 21.95 21.99 612,354 -0.37(-1.65%)
Dec 26, 2006 22.87 22.89 22.35 22.36 421,952 -0.51(-2.23%)
Dec 22, 2006 22.93 23.00 22.86 22.87 286,568 -0.11(-0.46%)
Dec 21, 2006 23.13 23.28 22.86 22.98 390,465 -0.11(-0.46%)
Dec 20, 2006 23.05 23.54 23.00 23.08 327,604 +0.04(+0.19%)
Dec 19, 2006 22.89 23.17 22.87 23.04 284,749 +0.02(+0.08%)
Dec 18, 2006 23.09 23.24 22.95 23.02 168,917 -0.04(-0.15%)
Dec 15, 2006 23.27 23.40 23.01 23.06 343,745 -0.21(-0.91%)
Dec 14, 2006 23.07 23.39 23.07 23.27 266,334 +0.18(+0.76%)
Dec 13, 2006 23.49 23.51 22.86 23.09 413,768 -0.34(-1.46%)
Dec 12, 2006 23.50 23.73 23.26 23.44 175,396 -0.02(-0.08%)
Dec 11, 2006 23.30 23.50 23.14 23.45 197,903 +0.11(+0.45%)
Dec 08, 2006 23.40 23.64 23.07 23.35 190,287 -0.04(-0.19%)
Dec 07, 2006 23.23 23.66 23.23 23.39 644,296 +0.12(+0.53%)
Dec 06, 2006 23.54 23.90 23.18 23.27 420,929 -0.34(-1.45%)
Dec 05, 2006 23.43 23.74 23.22 23.61 567,567 +0.11(+0.49%)
Dec 04, 2006 22.79 23.51 22.77 23.50 949,052 +0.67(+2.93%)
Dec 01, 2006 22.63 23.07 22.50 22.83 384,440 +0.20(+0.89%)
Nov 30, 2006 22.33 22.91 22.33 22.63 671,009 +0.23(+1.02%)
Nov 29, 2006 22.43 22.58 22.20 22.40 341,813 +0.07(+0.32%)
Nov 28, 2006 22.21 22.50 22.20 22.33 209,384 +0.10(+0.44%)
Nov 27, 2006 22.49 22.58 22.23 22.23 335,334 -0.38(-1.67%)
Nov 24, 2006 22.56 22.67 22.52 22.61 79,684 -0.04(-0.16%)
Nov 22, 2006 22.64 22.76 22.49 22.64 680,898 +0.11(+0.47%)
Nov 21, 2006 22.56 22.71 22.48 22.54 204,951 -0.08(-0.35%)
Nov 20, 2006 22.56 22.84 22.52 22.62 282,931 -0.02(-0.08%)
Nov 17, 2006 22.77 22.89 22.55 22.64 203,473 -0.11(-0.46%)
Nov 16, 2006 22.78 22.98 22.73 22.74 441,731 +0.10(+0.43%)
Nov 15, 2006 22.73 22.87 22.43 22.64 501,978 -0.13(-0.58%)
Nov 14, 2006 22.78 22.87 22.55 22.78 500,500 -0.04(-0.15%)
Nov 13, 2006 22.47 22.83 22.42 22.81 641,795 +0.34(+1.53%)
Nov 10, 2006 22.32 22.52 22.26 22.47 523,007 +0.11(+0.51%)
Nov 09, 2006 22.61 22.66 22.09 22.35 592,234 -0.11(-0.51%)
Nov 08, 2006 22.52 22.67 22.39 22.47 571,204 -0.05(-0.23%)
Nov 07, 2006 22.70 22.84 22.47 22.52 696,926 -0.24(-1.04%)
Nov 06, 2006 22.97 23.30 22.66 22.76 693,402 -0.08(-0.35%)
Nov 03, 2006 23.20 23.43 22.80 22.84 1,170,031 -0.11(-0.50%)
Nov 02, 2006 22.87 23.72 22.64 22.95 1,069,886 -0.62(-2.65%)
Nov 01, 2006 23.84 23.98 23.46 23.58 484,586 -0.18(-0.74%)
Oct 31, 2006 24.02 24.02 23.66 23.75 290,547 -0.20(-0.84%)
Oct 30, 2006 24.42 24.54 23.58 23.95 589,847 -0.55(-2.23%)
Oct 27, 2006 24.81 24.93 24.39 24.50 397,626 -0.31(-1.24%)
Oct 26, 2006 24.61 24.93 24.55 24.81 443,436 +0.26(+1.04%)
Oct 25, 2006 24.53 24.60 24.32 24.55 189,719 +0.05(+0.22%)
Oct 24, 2006 24.60 24.61 24.28 24.50 225,299 -0.10(-0.39%)
Oct 23, 2006 25.20 25.25 24.50 24.60 361,819 -0.65(-2.58%)
Oct 20, 2006 25.12 25.41 25.04 25.25 267,926 +0.22(+0.88%)
Oct 19, 2006 24.74 25.28 24.72 25.03 244,850 +0.20(+0.81%)
Oct 18, 2006 24.95 25.21 24.78 24.83 229,163 -0.04(-0.14%)
Oct 17, 2006 24.98 25.12 24.73 24.86 330,446 -0.14(-0.56%)
Oct 16, 2006 25.08 25.29 24.96 25.00 355,454 -0.08(-0.32%)
Oct 13, 2006 25.09 25.16 24.82 25.08 252,353 +0.04(+0.18%)
Oct 12, 2006 24.63 25.15 24.63 25.04 398,990 +0.49(+2.01%)
Oct 11, 2006 24.46 24.70 24.32 24.54 336,811 +0.08(+0.32%)
Oct 10, 2006 24.81 24.89 24.28 24.46 858,910 -0.53(-2.11%)
Oct 09, 2006 26.38 26.38 24.49 24.99 1,818,761 -0.55(-2.14%)
Oct 06, 2006 24.91 25.59 24.84 25.54 586,777 +0.60(+2.40%)
Oct 05, 2006 25.03 25.42 24.76 24.94 911,426 -0.05(-0.21%)
Oct 04, 2006 24.63 25.00 24.51 24.99 712,613 +0.33(+1.36%)
Oct 03, 2006 25.56 25.73 24.31 24.66 1,118,992 -1.07(-4.17%)
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.