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 (%)
Jan 31, 2007 25.36 25.36 24.63 25.25 894,262 -0.11(-0.45%)
Jan 30, 2007 25.06 25.54 25.01 25.36 1,161,847 +0.30(+1.19%)
Jan 29, 2007 25.07 25.20 24.51 25.06 589,165 -0.08(-0.32%)
Jan 26, 2007 23.31 26.39 23.31 25.14 3,309,008 +1.92(+8.26%)
Jan 25, 2007 23.51 23.59 23.16 23.22 756,263 -0.29(-1.23%)
Jan 24, 2007 24.02 24.21 23.49 23.51 997,817 -0.57(-2.37%)
Jan 23, 2007 23.80 24.24 23.63 24.09 621,107 +0.26(+1.11%)
Jan 22, 2007 23.93 23.93 23.75 23.82 546,878 -0.15(-0.62%)
Jan 19, 2007 23.75 24.10 23.50 23.97 380,575 +0.22(+0.93%)
Jan 18, 2007 23.66 23.88 23.59 23.75 701,018 +0.10(+0.41%)
Jan 17, 2007 23.90 23.94 23.47 23.66 1,071,023 -0.33(-1.36%)
Jan 16, 2007 23.30 24.37 23.30 23.98 1,255,741 +0.83(+3.57%)
Jan 12, 2007 22.93 23.15 22.85 23.15 534,829 +0.18(+0.77%)
Jan 11, 2007 22.33 23.00 22.33 22.98 327,718 +0.65(+2.92%)
Jan 10, 2007 22.38 22.42 21.97 22.33 394,898 -0.13(-0.59%)
Jan 09, 2007 21.69 22.64 21.52 22.46 669,872 +0.69(+3.15%)
Jan 08, 2007 21.91 22.04 21.67 21.77 451,052 -0.12(-0.56%)
Jan 05, 2007 22.02 22.11 21.73 21.90 665,666 -0.21(-0.96%)
Jan 04, 2007 21.99 22.12 21.86 22.11 400,354 +0.12(+0.56%)
Jan 03, 2007 22.22 22.45 21.91 21.98 536,989 -0.23(-1.03%)
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%)
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.