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 (%)
Oct 31, 2005 24.77 25.03 24.59 24.63 647,138 -0.14(-0.57%)
Oct 28, 2005 24.53 24.87 24.43 24.77 296,685 +0.20(+0.82%)
Oct 27, 2005 24.62 24.71 24.54 24.57 302,823 -0.04(-0.18%)
Oct 26, 2005 25.03 25.29 24.46 24.61 423,885 -0.45(-1.79%)
Oct 25, 2005 25.41 25.42 24.85 25.06 616,332 -0.45(-1.76%)
Oct 24, 2005 25.56 25.78 25.47 25.51 425,590 +0.00(+0.00%)
Oct 21, 2005 25.58 26.02 25.51 25.51 249,056 -0.07(-0.27%)
Oct 20, 2005 26.08 26.08 25.51 25.58 293,616 -0.50(-1.92%)
Oct 19, 2005 25.52 26.22 25.52 26.08 337,834 +0.48(+1.86%)
Oct 18, 2005 26.01 26.13 25.40 25.61 425,021 -0.37(-1.42%)
Oct 17, 2005 25.94 26.04 25.46 25.98 413,540 +0.05(+0.20%)
Oct 14, 2005 25.60 26.26 25.51 25.93 461,056 +0.44(+1.73%)
Oct 13, 2005 25.51 25.79 25.25 25.49 245,873 -0.10(-0.38%)
Oct 12, 2005 26.14 26.22 25.26 25.58 910,176 -0.57(-2.19%)
Oct 11, 2005 26.83 26.97 26.08 26.15 530,396 -0.57(-2.14%)
Oct 10, 2005 27.17 27.39 26.61 26.73 336,584 -0.58(-2.13%)
Oct 07, 2005 27.27 27.65 27.24 27.31 299,527 +0.09(+0.32%)
Oct 06, 2005 27.25 27.56 26.90 27.22 554,040 +0.01(+0.03%)
Oct 05, 2005 27.52 27.52 26.83 27.21 431,614 -0.53(-1.90%)
Oct 04, 2005 28.33 29.26 27.74 27.74 1,307,803 +1.02(+3.82%)
Oct 03, 2005 26.13 26.73 26.13 26.72 442,982 +0.50(+1.91%)
Sep 30, 2005 26.29 26.47 26.14 26.22 174,373 -0.09(-0.33%)
Sep 29, 2005 26.24 26.54 26.07 26.30 251,784 +0.06(+0.23%)
Sep 28, 2005 26.26 26.44 25.90 26.24 242,690 -0.05(-0.20%)
Sep 27, 2005 25.82 26.38 25.13 26.29 456,168 -0.09(-0.33%)
Sep 26, 2005 26.66 26.66 26.29 26.38 258,264 -0.14(-0.53%)
Sep 23, 2005 26.52 26.74 26.40 26.52 293,729 -0.22(-0.82%)
Sep 22, 2005 27.01 27.01 26.66 26.74 420,133 -0.36(-1.33%)
Sep 21, 2005 27.28 27.29 26.93 27.10 246,101 -0.28(-1.03%)
Sep 20, 2005 27.18 27.48 27.08 27.39 355,795 +0.68(+2.54%)
Sep 19, 2005 27.10 27.10 26.68 26.71 431,501 -0.17(-0.62%)
Sep 16, 2005 27.28 27.29 26.83 26.88 611,899 -0.40(-1.48%)
Sep 15, 2005 27.35 27.50 27.18 27.28 281,908 -0.06(-0.23%)
Sep 14, 2005 27.14 27.49 27.00 27.34 347,610 +0.42(+1.57%)
Sep 13, 2005 26.83 26.98 26.70 26.92 515,732 -0.07(-0.26%)
Sep 12, 2005 27.10 27.23 26.74 26.99 612,240 -0.71(-2.57%)
Sep 09, 2005 26.76 27.76 26.76 27.70 352,385 +0.94(+3.52%)
Sep 08, 2005 26.88 27.17 26.76 26.76 352,726 -0.47(-1.71%)
Sep 07, 2005 27.18 27.29 26.94 27.23 213,477 +0.04(+0.16%)
Sep 06, 2005 27.36 27.46 26.72 27.18 472,764 -0.12(-0.45%)
Sep 02, 2005 27.35 27.45 27.18 27.31 334,083 -0.04(-0.16%)
Sep 01, 2005 26.89 27.41 26.83 27.35 292,593 +0.43(+1.60%)
Aug 31, 2005 26.92 27.03 26.67 26.92 654,299 -0.35(-1.29%)
Aug 30, 2005 27.27 27.36 27.16 27.27 478,561 -0.04(-0.16%)
Aug 29, 2005 27.32 27.56 27.01 27.32 731,937 -0.04(-0.16%)
Aug 26, 2005 27.36 27.36 27.01 27.36 613,604 +0.18(+0.65%)
Aug 25, 2005 26.93 27.27 26.79 27.18 535,511 +0.30(+1.11%)
Aug 24, 2005 26.96 27.16 26.83 26.88 457,532 -0.04(-0.13%)
Aug 23, 2005 27.05 27.10 26.76 26.92 482,881 -0.16(-0.58%)
Aug 22, 2005 27.26 27.39 27.05 27.08 358,523 -0.23(-0.84%)
Aug 19, 2005 27.45 27.49 27.24 27.31 454,121 -0.14(-0.51%)
Aug 18, 2005 27.27 27.61 27.10 27.45 536,534 +0.18(+0.65%)
Aug 17, 2005 27.26 27.32 26.87 27.27 529,600 +0.00(+0.00%)
Aug 16, 2005 27.20 27.50 26.88 27.27 510,276 +0.08(+0.29%)
Aug 15, 2005 27.10 27.49 26.90 27.19 421,156 -0.02(-0.06%)
Aug 12, 2005 27.25 27.31 26.83 27.21 467,080 +0.18(+0.65%)
Aug 11, 2005 27.36 27.56 26.74 27.03 954,395 -0.36(-1.32%)
Aug 10, 2005 27.98 28.22 27.39 27.39 1,039,649 -0.58(-2.08%)
Aug 09, 2005 28.59 28.59 27.96 27.98 1,009,867 -0.71(-2.48%)
Aug 08, 2005 28.50 28.81 28.29 28.69 948,256 +0.18(+0.62%)
Aug 05, 2005 29.05 29.12 28.14 28.51 1,155,936 -0.56(-1.94%)
Aug 04, 2005 28.06 29.27 28.05 29.07 1,523,326 +1.01(+3.60%)
Aug 03, 2005 29.62 29.63 25.51 28.06 4,703,885 -4.66(-14.25%)
Aug 02, 2005 32.70 33.10 32.20 32.73 840,949 +0.03(+0.08%)
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.