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 (%)
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%)
Nov 01, 2006 23.84 23.98 23.46 23.58 484,586 -0.18(-0.74%)
Oct 31, 2006 24.02 24.02 23.66 23.75 290,547 -0.20(-0.84%)
Oct 30, 2006 24.42 24.54 23.58 23.95 589,847 -0.55(-2.23%)
Oct 27, 2006 24.81 24.93 24.39 24.50 397,626 -0.31(-1.24%)
Oct 26, 2006 24.61 24.93 24.55 24.81 443,436 +0.26(+1.04%)
Oct 25, 2006 24.53 24.60 24.32 24.55 189,719 +0.05(+0.22%)
Oct 24, 2006 24.60 24.61 24.28 24.50 225,299 -0.10(-0.39%)
Oct 23, 2006 25.20 25.25 24.50 24.60 361,819 -0.65(-2.58%)
Oct 20, 2006 25.12 25.41 25.04 25.25 267,926 +0.22(+0.88%)
Oct 19, 2006 24.74 25.28 24.72 25.03 244,850 +0.20(+0.81%)
Oct 18, 2006 24.95 25.21 24.78 24.83 229,163 -0.04(-0.14%)
Oct 17, 2006 24.98 25.12 24.73 24.86 330,446 -0.14(-0.56%)
Oct 16, 2006 25.08 25.29 24.96 25.00 355,454 -0.08(-0.32%)
Oct 13, 2006 25.09 25.16 24.82 25.08 252,353 +0.04(+0.18%)
Oct 12, 2006 24.63 25.15 24.63 25.04 398,990 +0.49(+2.01%)
Oct 11, 2006 24.46 24.70 24.32 24.54 336,811 +0.08(+0.32%)
Oct 10, 2006 24.81 24.89 24.28 24.46 858,910 -0.53(-2.11%)
Oct 09, 2006 26.38 26.38 24.49 24.99 1,818,761 -0.55(-2.14%)
Oct 06, 2006 24.91 25.59 24.84 25.54 586,777 +0.60(+2.40%)
Oct 05, 2006 25.03 25.42 24.76 24.94 911,426 -0.05(-0.21%)
Oct 04, 2006 24.63 25.00 24.51 24.99 712,613 +0.33(+1.36%)
Oct 03, 2006 25.56 25.73 24.31 24.66 1,118,992 -1.07(-4.17%)
Oct 02, 2006 26.25 26.25 25.34 25.73 564,498 -0.42(-1.61%)
Sep 29, 2006 26.43 26.62 26.15 26.15 363,638 -0.23(-0.87%)
Sep 28, 2006 26.83 26.92 26.17 26.38 296,003 -0.39(-1.45%)
Sep 27, 2006 26.57 27.10 26.33 26.77 205,861 +0.03(+0.10%)
Sep 26, 2006 26.63 26.83 26.23 26.74 335,106 +0.18(+0.66%)
Sep 25, 2006 26.60 26.78 26.15 26.57 1,362,934 +0.06(+0.23%)
Sep 22, 2006 26.84 26.92 26.04 26.51 272,359 -0.33(-1.21%)
Sep 21, 2006 27.02 27.27 26.73 26.83 691,697 -0.26(-0.94%)
Sep 20, 2006 27.26 27.36 26.97 27.09 496,749 -0.16(-0.58%)
Sep 19, 2006 27.73 27.84 27.09 27.24 351,020 -0.38(-1.37%)
Sep 18, 2006 27.59 27.89 27.43 27.62 242,690 -0.37(-1.32%)
Sep 15, 2006 27.90 28.21 27.72 27.99 739,667 +0.28(+1.02%)
Sep 14, 2006 27.45 27.79 27.38 27.71 293,616 +0.00(+0.00%)
Sep 13, 2006 27.84 28.05 27.65 27.71 513,686 -0.24(-0.85%)
Sep 12, 2006 27.67 28.04 27.32 27.95 610,308 +0.32(+1.15%)
Sep 11, 2006 26.94 27.91 26.86 27.63 610,080 +0.49(+1.82%)
Sep 08, 2006 26.66 27.31 26.61 27.14 432,296 +0.80(+3.04%)
Sep 07, 2006 26.33 26.64 26.02 26.34 684,877 -0.03(-0.10%)
Sep 06, 2006 27.00 27.00 26.33 26.37 454,804 -0.62(-2.31%)
Sep 05, 2006 27.22 27.59 26.97 26.99 636,339 -0.19(-0.71%)
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.