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 (%)
May 31, 2007 28.50 28.50 28.08 28.15 463,376 -0.25(-0.87%)
May 30, 2007 28.51 28.52 28.17 28.40 530,214 -0.25(-0.86%)
May 29, 2007 28.58 28.77 28.49 28.64 270,881 +0.07(+0.25%)
May 25, 2007 28.61 28.74 28.37 28.57 303,983 +0.01(+0.03%)
May 24, 2007 29.07 29.07 28.29 28.56 495,498 -0.47(-1.61%)
May 23, 2007 29.38 29.58 28.96 29.03 927,909 -0.35(-1.20%)
May 22, 2007 29.36 29.64 29.11 29.38 4,252,144 +0.04(+0.12%)
May 21, 2007 29.59 29.76 29.20 29.35 1,288,933 -0.24(-0.80%)
May 18, 2007 29.03 30.05 29.03 29.59 1,701,792 +1.43(+5.06%)
May 17, 2007 28.15 28.50 27.98 28.16 543,923 -0.03(-0.09%)
May 16, 2007 28.01 28.50 27.88 28.19 562,224 +0.33(+1.17%)
May 15, 2007 27.98 28.39 27.78 27.86 442,413 -0.04(-0.16%)
May 14, 2007 28.16 28.30 27.86 27.90 380,121 -0.29(-1.03%)
May 11, 2007 28.15 28.25 27.98 28.20 368,640 +0.11(+0.41%)
May 10, 2007 28.35 28.35 27.72 28.08 663,734 -0.35(-1.24%)
May 09, 2007 28.65 28.71 28.34 28.43 397,618 -0.31(-1.07%)
May 08, 2007 28.84 28.85 28.19 28.74 417,633 -0.17(-0.58%)
May 07, 2007 29.37 29.37 28.68 28.91 640,090 -0.47(-1.59%)
May 04, 2007 29.31 29.54 29.07 29.37 376,256 +0.18(+0.60%)
May 03, 2007 29.17 29.37 29.05 29.20 488,456 +0.03(+0.09%)
May 02, 2007 30.20 30.33 27.74 29.17 3,392,997 -1.40(-4.58%)
May 01, 2007 30.54 30.88 30.27 30.57 914,495 -0.15(-0.49%)
Apr 30, 2007 18.57 31.88 30.34 30.72 756,834 -1.39(-4.33%)
Apr 27, 2007 32.14 32.26 31.63 32.11 352,839 -0.05(-0.16%)
Apr 26, 2007 31.71 32.21 31.60 32.16 240,076 +0.50(+1.58%)
Apr 25, 2007 31.98 32.00 31.63 31.66 299,640 -0.32(-0.99%)
Apr 24, 2007 31.00 32.00 30.93 31.98 436,843 +1.06(+3.41%)
Apr 23, 2007 30.82 31.20 30.81 30.92 656,572 +0.11(+0.34%)
Apr 20, 2007 31.41 31.77 30.75 30.82 903,242 +0.09(+0.29%)
Apr 19, 2007 30.79 30.88 30.67 30.73 872,550 -0.07(-0.23%)
Apr 18, 2007 30.80 30.95 30.75 30.80 323,966 -0.08(-0.26%)
Apr 17, 2007 30.75 30.97 30.63 30.88 488,223 +0.10(+0.31%)
Apr 16, 2007 30.70 31.23 30.46 30.78 405,933 +0.27(+0.89%)
Apr 13, 2007 30.22 30.53 30.22 30.51 464,352 +0.26(+0.87%)
Apr 12, 2007 30.00 30.32 29.92 30.24 269,631 +0.29(+0.97%)
Apr 11, 2007 30.02 30.33 29.68 29.95 539,262 -0.02(-0.06%)
Apr 10, 2007 29.94 30.01 29.83 29.97 313,622 +0.10(+0.32%)
Apr 09, 2007 29.91 29.97 29.80 29.88 393,420 +0.01(+0.03%)
Apr 05, 2007 29.64 29.96 29.61 29.87 370,819 +0.26(+0.86%)
Apr 04, 2007 29.24 29.85 28.95 29.61 433,660 +0.41(+1.42%)
Apr 03, 2007 29.07 29.28 28.98 29.20 277,133 +0.26(+0.88%)
Apr 02, 2007 28.93 29.19 28.84 28.94 405,129 +0.11(+0.37%)
Mar 30, 2007 28.78 28.90 28.56 28.84 374,437 +0.06(+0.21%)
Mar 29, 2007 28.89 28.93 28.54 28.78 242,008 +0.06(+0.21%)
Mar 28, 2007 28.64 28.85 28.43 28.71 533,579 -0.05(-0.18%)
Mar 27, 2007 28.93 28.94 28.58 28.77 546,196 -0.18(-0.64%)
Mar 26, 2007 28.89 29.04 28.47 28.95 2,283,568 +0.11(+0.40%)
Mar 23, 2007 28.68 28.99 28.68 28.84 161,415 +0.18(+0.61%)
Mar 22, 2007 28.33 28.73 28.25 28.66 961,670 +0.40(+1.40%)
Mar 21, 2007 28.26 28.39 28.06 28.27 248,601 +0.00(+0.00%)
Mar 20, 2007 28.30 28.44 28.05 28.27 404,572 -0.04(-0.12%)
Mar 19, 2007 27.84 28.44 27.84 28.30 354,885 +0.52(+1.87%)
Mar 16, 2007 28.10 28.14 27.65 27.78 417,405 -0.32(-1.13%)
Mar 15, 2007 28.24 28.47 27.98 28.10 219,615 -0.20(-0.72%)
Mar 14, 2007 27.83 28.45 27.83 28.30 378,643 +0.38(+1.35%)
Mar 13, 2007 28.42 28.34 27.79 27.92 257,013 -0.50(-1.76%)
Mar 12, 2007 28.45 28.59 28.33 28.42 482,312 -0.13(-0.46%)
Mar 09, 2007 28.72 28.76 28.27 28.56 239,053 +0.01(+0.03%)
Mar 08, 2007 28.71 28.79 28.32 28.55 398,422 -0.05(-0.18%)
Mar 07, 2007 28.28 28.73 27.88 28.60 566,203 +0.36(+1.28%)
Mar 06, 2007 27.68 28.35 27.47 28.24 476,742 +0.77(+2.79%)
Mar 05, 2007 28.10 30.17 27.46 27.47 543,015 -0.64(-2.28%)
Mar 02, 2007 28.33 28.52 27.91 28.12 491,861 -0.30(-1.05%)
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.