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 29, 2010 12.36 12.40 12.05 12.07 286,641 -0.35(-2.83%)
Oct 28, 2010 12.38 12.59 12.18 12.42 409,510 +0.19(+1.58%)
Oct 27, 2010 12.17 12.29 12.07 12.23 376,050 +0.33(+2.81%)
Oct 25, 2010 12.01 12.20 11.85 11.89 213,314 -0.05(-0.44%)
Oct 22, 2010 11.74 11.98 11.67 11.95 240,823 +0.18(+1.50%)
Oct 21, 2010 11.94 11.98 11.59 11.77 241,811 -0.07(-0.59%)
Oct 20, 2010 11.79 11.98 11.79 11.84 266,964 +0.04(+0.37%)
Oct 19, 2010 11.71 11.89 11.71 11.80 405,050 -0.09(-0.74%)
Oct 18, 2010 11.88 11.99 11.82 11.88 251,464 +0.03(+0.22%)
Oct 15, 2010 12.08 12.08 11.78 11.86 379,390 -0.06(-0.52%)
Oct 14, 2010 12.23 12.24 11.80 11.92 356,759 -0.29(-2.38%)
Oct 13, 2010 12.08 12.32 11.88 12.21 389,253 +0.18(+1.46%)
Oct 12, 2010 11.88 12.14 11.75 12.03 415,966 +0.13(+1.11%)
Oct 11, 2010 11.81 12.05 11.76 11.90 176,423 +0.06(+0.52%)
Oct 08, 2010 11.84 11.93 11.66 11.84 306,945 +0.13(+1.13%)
Oct 07, 2010 11.51 11.75 11.36 11.71 887 +0.30(+2.62%)
Oct 06, 2010 11.49 11.56 11.31 11.41 328,767 -0.08(-0.69%)
Oct 05, 2010 11.35 11.63 11.23 11.49 500,906 +0.31(+2.75%)
Oct 04, 2010 11.52 11.61 11.01 11.18 262,051 -0.35(-3.05%)
Oct 01, 2010 11.53 11.66 11.31 11.53 368,275 +0.08(+0.67%)
Sep 30, 2010 11.46 11.70 11.30 11.46 426,401 +0.07(+0.64%)
Sep 29, 2010 11.17 11.47 11.09 11.38 597,840 +0.19(+1.73%)
Sep 28, 2010 10.90 11.20 10.87 11.19 419 +0.18(+1.68%)
Sep 27, 2010 11.11 11.22 10.96 11.01 211,111 -0.08(-0.71%)
Sep 24, 2010 11.16 11.23 11.01 11.08 312,980 +0.09(+0.80%)
Sep 23, 2010 10.89 11.17 10.80 11.00 1,736 -0.02(-0.16%)
Sep 22, 2010 11.08 11.22 10.86 11.01 198,102 -0.13(-1.18%)
Sep 21, 2010 11.38 11.38 11.14 11.15 292,222 -0.21(-1.86%)
Sep 20, 2010 10.93 11.44 10.86 11.36 449,473 +0.48(+4.45%)
Sep 17, 2010 10.87 11.03 10.77 10.87 305,255 -0.24(-2.14%)
Sep 15, 2010 10.74 11.15 10.68 11.11 356,100 +0.37(+3.44%)
Sep 14, 2010 10.67 10.75 10.48 10.74 383,132 +0.01(+0.08%)
Sep 13, 2010 10.70 10.82 10.64 10.73 384,954 +0.17(+1.58%)
Sep 10, 2010 10.34 10.68 10.34 10.57 229,087 +0.26(+2.47%)
Sep 09, 2010 10.40 10.51 10.20 10.31 319,959 +0.10(+0.95%)
Sep 08, 2010 10.52 10.56 10.19 10.21 498,533 -0.26(-2.44%)
Sep 07, 2010 10.80 10.83 10.43 10.47 1,414 -0.43(-3.95%)
Sep 03, 2010 10.67 10.92 10.64 10.90 193,375 +0.39(+3.68%)
Sep 02, 2010 10.67 10.67 10.39 10.51 1,269 -0.09(-0.83%)
Sep 01, 2010 10.54 10.80 10.42 10.60 461,111 +0.22(+2.12%)
Aug 31, 2010 10.38 10.75 10.33 10.38 5,485 -0.14(-1.34%)
Aug 30, 2010 10.94 10.98 10.51 10.52 494,515 -0.48(-4.40%)
Aug 27, 2010 11.01 11.02 10.50 11.01 427,587 +0.24(+2.21%)
Aug 26, 2010 10.93 11.10 10.70 10.77 990 -0.09(-0.81%)
Aug 25, 2010 10.24 10.91 10.17 10.86 980 +0.50(+4.84%)
Aug 24, 2010 10.20 10.86 10.13 10.35 3,983 +0.04(+0.43%)
Aug 23, 2010 10.57 10.78 10.30 10.31 379,930 -0.17(-1.60%)
Aug 20, 2010 10.38 10.51 10.20 10.48 278,596 +0.00(+0.00%)
Aug 19, 2010 10.73 10.74 10.42 10.48 3,423 -0.30(-2.78%)
Aug 18, 2010 10.64 10.86 10.58 10.78 15,424 +0.03(+0.25%)
Aug 17, 2010 10.95 10.96 10.71 10.75 2,364 -0.11(-0.97%)
Aug 16, 2010 10.70 10.99 10.61 10.86 191,687 +0.05(+0.49%)
Aug 13, 2010 10.80 10.93 10.72 10.80 173,375 -0.11(-0.97%)
Aug 12, 2010 10.79 11.02 10.68 10.91 302,355 -0.07(-0.64%)
Aug 11, 2010 11.45 11.48 10.95 10.98 4,291 -0.70(-5.95%)
Aug 10, 2010 11.83 11.89 11.44 11.67 272,207 -0.26(-2.21%)
Aug 09, 2010 11.67 11.99 11.55 11.94 325,506 +0.32(+2.73%)
Aug 06, 2010 11.62 11.71 10.93 11.62 766,862 +0.18(+1.62%)
Aug 05, 2010 11.30 11.57 10.65 11.44 538,356 -0.11(-0.99%)
Aug 04, 2010 11.38 11.66 11.21 11.55 267,775 +0.19(+1.70%)
Aug 03, 2010 11.47 11.60 11.32 11.36 309,269 -0.14(-1.22%)
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.