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 29, 2010 15.05 15.30 14.85 14.88 523,871 -0.08(-0.53%)
Jan 28, 2010 15.55 15.56 14.66 14.96 407,457 -0.60(-3.85%)
Jan 27, 2010 15.38 15.72 15.15 15.55 257,753 +0.17(+1.09%)
Jan 26, 2010 15.47 15.62 15.34 15.39 248,485 -0.09(-0.57%)
Jan 25, 2010 15.34 15.60 15.18 15.47 243,312 +0.29(+1.91%)
Jan 22, 2010 15.75 15.88 15.07 15.18 390,931 -0.65(-4.11%)
Jan 21, 2010 16.25 16.49 15.45 15.84 797,260 -0.35(-2.17%)
Jan 20, 2010 16.28 16.48 16.12 16.19 287,101 -0.34(-2.08%)
Jan 19, 2010 16.05 16.55 15.90 16.53 427,316 +0.58(+3.64%)
Jan 15, 2010 16.55 15.95 15.95 15.95 381,144 -0.55(-3.36%)
Jan 14, 2010 16.42 16.68 16.20 16.50 296,109 +0.11(+0.64%)
Jan 13, 2010 15.86 16.46 15.84 16.40 375,318 +0.29(+1.80%)
Jan 12, 2010 16.02 16.49 15.98 16.11 353,298 +0.02(+0.11%)
Jan 11, 2010 15.91 16.14 15.66 16.09 254,467 +0.21(+1.33%)
Jan 08, 2010 16.02 16.22 15.65 15.88 669,178 -0.74(-4.45%)
Jan 07, 2010 16.28 16.71 15.91 16.62 455,841 +0.23(+1.40%)
Jan 06, 2010 16.27 16.74 16.08 16.39 500,437 +0.12(+0.76%)
Jan 05, 2010 16.22 16.74 15.84 16.27 682,054 -0.11(-0.70%)
Jan 04, 2010 16.53 16.78 16.28 16.38 516,464 +0.14(+0.87%)
Dec 31, 2009 17.05 16.24 16.24 16.24 452,075 -0.82(-4.80%)
Dec 30, 2009 17.18 17.32 16.86 17.06 163,394 -0.26(-1.52%)
Dec 29, 2009 17.57 17.59 17.23 17.32 190,522 -0.13(-0.76%)
Dec 28, 2009 17.08 17.50 17.00 17.45 260,517 +0.48(+2.85%)
Dec 24, 2009 16.86 17.11 16.80 16.97 119,823 +0.20(+1.21%)
Dec 23, 2009 16.36 16.82 16.21 16.77 237,541 +0.48(+2.92%)
Dec 22, 2009 16.13 16.34 15.96 16.29 152,189 +0.15(+0.93%)
Dec 21, 2009 15.84 16.48 15.81 16.14 298,824 +0.37(+2.34%)
Dec 18, 2009 15.48 15.83 14.99 15.77 802,620 +0.41(+2.69%)
Dec 17, 2009 15.34 15.51 15.16 15.36 289,992 -0.07(-0.46%)
Dec 16, 2009 15.30 15.49 15.05 15.43 268,491 +0.27(+1.80%)
Dec 15, 2009 14.54 15.26 14.52 15.16 454,312 +0.50(+3.42%)
Dec 14, 2009 14.57 14.74 14.57 14.66 258,162 +0.48(+3.41%)
Dec 11, 2009 14.07 14.20 13.90 14.17 236,833 +0.22(+1.58%)
Dec 10, 2009 13.54 14.19 13.54 13.95 541,327 +0.53(+3.93%)
Dec 09, 2009 13.49 13.75 13.39 13.42 310,770 -0.11(-0.78%)
Dec 08, 2009 13.46 13.79 13.34 13.53 253,231 -0.04(-0.32%)
Dec 07, 2009 13.55 13.92 13.50 13.57 384,557 +0.03(+0.19%)
Dec 04, 2009 13.31 13.75 13.29 13.55 325,480 +0.48(+3.63%)
Dec 03, 2009 13.61 13.78 13.05 13.07 269,276 -0.44(-3.26%)
Dec 02, 2009 13.53 13.89 13.40 13.51 345,879 +0.01(+0.07%)
Dec 01, 2009 13.27 13.54 13.16 13.50 577,448 +0.43(+3.30%)
Nov 30, 2009 13.03 13.12 12.76 13.07 462,141 +0.18(+1.36%)
Nov 27, 2009 12.93 13.18 12.79 12.90 105,718 -0.39(-2.91%)
Nov 25, 2009 13.42 13.60 13.20 13.28 116,400 -0.11(-0.85%)
Nov 24, 2009 13.47 13.57 13.16 13.40 191,867 -0.03(-0.20%)
Nov 23, 2009 13.29 13.73 13.29 13.42 329,115 +0.24(+1.80%)
Nov 20, 2009 13.07 13.40 12.98 13.19 282,171 +0.01(+0.07%)
Nov 19, 2009 13.28 13.34 12.94 13.18 367,916 -0.18(-1.32%)
Nov 18, 2009 13.72 13.82 13.21 13.35 374,359 -0.33(-2.38%)
Nov 17, 2009 13.51 13.87 13.40 13.68 335,892 +0.04(+0.26%)
Nov 16, 2009 13.71 13.89 13.42 13.64 330,658 +0.01(+0.06%)
Nov 13, 2009 13.49 13.79 13.32 13.64 194,082 +0.15(+1.11%)
Nov 12, 2009 13.70 13.95 13.49 13.49 292,870 -0.28(-2.04%)
Nov 11, 2009 13.71 13.86 13.49 13.77 187,908 +0.25(+1.82%)
Nov 10, 2009 13.64 13.83 13.36 13.52 304,619 -0.20(-1.47%)
Nov 09, 2009 13.46 13.91 13.34 13.72 421,885 +0.40(+3.04%)
Nov 06, 2009 12.98 13.54 12.94 13.32 359,508 +0.18(+1.34%)
Nov 05, 2009 13.01 13.39 12.90 13.14 453,669 +0.26(+1.98%)
Nov 04, 2009 13.26 13.60 12.84 12.89 418,232 -0.25(-1.88%)
Nov 03, 2009 12.14 13.18 12.14 13.13 910,321 -0.36(-2.67%)
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.