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 (%)
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%)
Apr 03, 2006 22.33 22.42 21.32 21.33 549,038 -0.79(-3.58%)
Mar 31, 2006 22.63 22.64 21.99 22.12 515,505 -0.31(-1.37%)
Mar 30, 2006 22.12 22.53 21.90 22.43 955,418 +0.60(+2.74%)
Mar 29, 2006 21.47 22.01 21.24 21.83 411,267 +0.59(+2.77%)
Mar 28, 2006 21.16 21.55 21.09 21.25 289,524 +0.23(+1.09%)
Mar 27, 2006 21.25 21.28 20.95 21.02 242,463 -0.21(-0.99%)
Mar 24, 2006 21.09 21.41 20.86 21.23 165,734 +0.18(+0.88%)
Mar 23, 2006 21.47 21.47 20.86 21.04 316,578 -0.42(-1.97%)
Mar 22, 2006 20.67 21.60 20.67 21.47 723,753 +0.76(+3.65%)
Mar 21, 2006 21.08 21.14 20.59 20.71 721,479 -0.36(-1.71%)
Mar 20, 2006 21.69 21.69 20.99 21.07 685,332 -0.57(-2.64%)
Mar 17, 2006 21.99 21.99 21.55 21.64 949,507 -0.35(-1.60%)
Mar 16, 2006 21.77 22.43 21.55 21.99 2,022,917 +0.99(+4.73%)
Mar 15, 2006 20.87 21.03 20.47 21.00 695,335 +0.10(+0.46%)
Mar 14, 2006 21.00 21.11 20.84 20.90 966,785 -0.09(-0.42%)
Mar 13, 2006 20.67 21.02 20.30 20.99 963,034 +0.42(+2.05%)
Mar 10, 2006 20.21 20.67 19.89 20.57 587,459 +0.44(+2.19%)
Mar 09, 2006 20.67 20.69 20.12 20.13 491,974 -0.48(-2.31%)
Mar 08, 2006 20.20 20.62 20.07 20.60 463,329 +0.41(+2.05%)
Mar 07, 2006 20.63 20.73 20.08 20.19 776,156 -0.29(-1.42%)
Mar 06, 2006 20.08 20.60 19.88 20.48 855,272 +0.48(+2.42%)
Mar 03, 2006 19.31 20.12 19.31 20.00 1,278,475 +0.73(+3.79%)
Mar 02, 2006 19.39 19.39 18.90 19.27 913,018 -0.16(-0.81%)
Mar 01, 2006 19.15 19.62 19.13 19.42 1,001,341 +0.40(+2.13%)
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%)
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.