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, 2011 16.66 16.79 16.42 16.46 521,750 -0.21(-1.27%)
Jan 28, 2011 16.89 16.94 16.41 16.67 601,460 -0.26(-1.51%)
Jan 27, 2011 16.64 17.00 16.63 16.93 624,536 +0.27(+1.64%)
Jan 26, 2011 16.48 16.81 16.29 16.65 377,491 +0.17(+1.01%)
Jan 25, 2011 16.57 16.58 16.26 16.49 701,023 -0.15(-0.90%)
Jan 24, 2011 16.80 16.96 16.49 16.64 371,455 -0.09(-0.53%)
Jan 21, 2011 17.51 17.54 16.71 16.72 543,499 -0.73(-4.18%)
Jan 20, 2011 17.52 17.84 17.29 17.45 372,786 -0.14(-0.80%)
Jan 19, 2011 18.27 18.45 17.49 17.59 595,632 -0.67(-3.66%)
Jan 18, 2011 18.11 18.29 17.75 18.26 730,028 +0.09(+0.48%)
Jan 14, 2011 18.00 18.22 17.85 18.18 277,311 +0.14(+0.78%)
Jan 13, 2011 17.44 18.25 17.35 18.03 503,946 +0.70(+4.01%)
Jan 12, 2011 17.83 18.10 17.24 17.34 619,927 -0.28(-1.60%)
Jan 11, 2011 18.04 18.12 17.59 17.62 631,096 -0.26(-1.48%)
Jan 10, 2011 18.00 18.33 17.74 17.88 982,656 +0.64(+3.72%)
Jan 07, 2011 17.08 17.29 16.89 17.24 682,581 +0.25(+1.45%)
Jan 06, 2011 16.45 17.31 16.45 17.00 788,070 +0.56(+3.43%)
Jan 05, 2011 16.42 16.55 16.22 16.43 427,967 +0.01(+0.05%)
Jan 04, 2011 16.42 16.55 15.70 16.42 1,375,563 +0.07(+0.43%)
Jan 03, 2011 16.35 16.71 16.32 16.35 426,780 +0.19(+1.20%)
Dec 31, 2010 16.37 16.49 16.14 16.16 256,844 -0.23(-1.40%)
Dec 30, 2010 16.45 16.60 16.39 16.39 121,052 -0.05(-0.32%)
Dec 29, 2010 16.40 16.55 16.26 16.44 94,292 +0.11(+0.70%)
Dec 28, 2010 16.37 16.56 16.25 16.33 214,034 -0.03(-0.16%)
Dec 27, 2010 16.59 16.59 16.19 16.35 427,490 -0.35(-2.11%)
Dec 23, 2010 17.08 17.10 16.19 16.71 1,243,625 -0.32(-1.86%)
Dec 22, 2010 16.74 17.15 16.70 17.02 396,696 +0.27(+1.63%)
Dec 21, 2010 16.79 16.93 16.64 16.75 303,660 +0.04(+0.26%)
Dec 20, 2010 16.86 17.23 16.40 16.71 651,657 -0.05(-0.32%)
Dec 17, 2010 16.89 16.89 16.53 16.76 855,914 -0.11(-0.68%)
Dec 16, 2010 16.08 16.90 16.05 16.87 1,575,727 +1.43(+9.23%)
Dec 15, 2010 15.03 15.58 14.91 15.45 597,910 +0.41(+2.75%)
Dec 14, 2010 14.88 15.10 14.79 15.03 341,965 +0.26(+1.73%)
Dec 13, 2010 14.89 15.05 14.78 14.78 388,527 -0.06(-0.42%)
Dec 10, 2010 14.69 14.93 14.69 14.84 373,331 +0.21(+1.44%)
Dec 09, 2010 14.81 14.81 14.42 14.63 454,268 -0.04(-0.30%)
Dec 08, 2010 14.97 15.04 14.62 14.67 598,252 -0.25(-1.65%)
Dec 07, 2010 15.10 15.26 14.91 14.92 448,645 +0.04(+0.24%)
Dec 06, 2010 15.04 15.23 14.88 14.88 348,783 -0.10(-0.65%)
Dec 03, 2010 14.87 15.32 14.87 14.98 533,577 +0.34(+2.34%)
Dec 02, 2010 14.70 14.74 14.48 14.64 531,268 +0.01(+0.06%)
Dec 01, 2010 14.47 14.74 14.46 14.63 335,807 +0.43(+3.04%)
Nov 30, 2010 14.13 14.32 13.82 14.20 469,405 -0.11(-0.74%)
Nov 29, 2010 14.21 14.37 13.86 14.30 555,183 +0.48(+3.50%)
Nov 26, 2010 13.77 13.92 13.58 13.82 127,724 -0.04(-0.25%)
Nov 24, 2010 14.03 13.86 13.86 13.86 340,755 -0.01(-0.06%)
Nov 23, 2010 14.15 14.25 13.77 13.86 389,595 -0.49(-3.43%)
Nov 22, 2010 14.24 14.43 14.08 14.36 586,319 +0.02(+0.12%)
Nov 19, 2010 13.72 14.43 13.72 14.34 564,649 +0.49(+3.56%)
Nov 18, 2010 14.02 14.16 13.75 13.85 514,767 +0.02(+0.13%)
Nov 17, 2010 13.64 13.94 13.59 13.83 479,458 +0.16(+1.16%)
Nov 16, 2010 13.75 13.79 13.45 13.67 573,839 -0.25(-1.77%)
Nov 15, 2010 13.99 14.11 13.71 13.92 766,627 -0.02(-0.13%)
Nov 12, 2010 13.92 14.04 13.76 13.93 1,027,762 -0.11(-0.75%)
Nov 11, 2010 13.25 14.15 13.24 14.04 902,278 +0.59(+4.38%)
Nov 10, 2010 13.05 13.56 13.05 13.45 817,228 +0.39(+2.96%)
Nov 09, 2010 13.16 13.24 13.00 13.06 425,849 -0.03(-0.20%)
Nov 08, 2010 12.87 13.25 12.80 13.09 826,396 +0.26(+1.99%)
Nov 05, 2010 13.05 13.11 12.68 12.84 600,392 +0.00(+0.00%)
Nov 04, 2010 13.20 13.56 12.79 12.84 829,963 -0.08(-0.61%)
Nov 03, 2010 12.95 13.20 12.50 12.91 1,108,154 -0.02(-0.14%)
Nov 02, 2010 11.98 13.02 11.96 12.93 1,148,795 +1.14(+9.70%)
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.