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 (%)
Feb 27, 2009 12.84 13.78 12.66 12.66 0 -0.41(-3.16%)
Feb 26, 2009 15.29 15.53 12.66 13.07 1,353,127 -2.22(-14.50%)
Feb 25, 2009 14.96 15.74 14.59 15.29 711,751 +0.28(+1.88%)
Feb 24, 2009 15.11 15.72 14.53 15.01 1,061,699 +0.12(+0.83%)
Feb 23, 2009 15.84 16.01 14.66 14.88 1,284,790 -0.78(-5.00%)
Feb 20, 2009 13.46 16.34 13.11 15.67 2,437,734 +2.84(+22.15%)
Feb 19, 2009 13.39 13.46 12.76 12.83 355,499 -0.27(-2.08%)
Feb 18, 2009 13.30 13.34 12.75 13.10 374,837 -0.06(-0.47%)
Feb 17, 2009 13.08 13.39 12.73 13.16 364,092 -0.30(-2.22%)
Feb 13, 2009 13.20 13.64 13.17 13.46 368,030 +0.24(+1.80%)
Feb 12, 2009 13.01 13.25 12.66 13.22 264,278 -0.07(-0.53%)
Feb 11, 2009 12.90 13.36 12.82 13.29 286,807 +0.51(+3.99%)
Feb 10, 2009 13.19 13.43 12.61 12.78 518,936 -0.51(-3.84%)
Feb 09, 2009 13.60 13.60 13.04 13.29 222,620 -0.28(-2.07%)
Feb 06, 2009 12.55 13.68 12.55 13.57 354,724 +0.96(+7.60%)
Feb 05, 2009 12.17 12.78 11.90 12.62 188,763 +0.39(+3.17%)
Feb 04, 2009 12.35 12.84 12.01 12.23 219,709 -0.08(-0.64%)
Feb 03, 2009 12.59 12.70 12.02 12.31 408,622 -0.16(-1.27%)
Feb 02, 2009 11.59 12.55 11.55 12.47 342,130 +0.53(+4.42%)
Jan 30, 2009 12.62 12.68 11.86 11.94 0 -0.63(-5.04%)
Jan 29, 2009 12.55 12.76 12.39 12.57 457,099 -0.12(-0.97%)
Jan 28, 2009 12.69 12.77 12.50 12.69 374,093 +0.21(+1.69%)
Jan 27, 2009 11.91 12.62 11.83 12.48 342,360 +0.70(+5.90%)
Jan 26, 2009 11.58 11.93 11.37 11.79 237,856 +0.28(+2.45%)
Jan 23, 2009 10.84 11.57 10.75 11.51 391,504 +0.43(+3.89%)
Jan 22, 2009 10.77 11.14 10.77 11.08 281,045 +0.08(+0.72%)
Jan 21, 2009 10.35 11.02 10.35 11.00 257,535 +0.83(+8.13%)
Jan 20, 2009 11.20 11.33 10.13 10.17 417,626 -1.18(-10.39%)
Jan 16, 2009 11.28 11.44 10.65 11.35 634,310 -0.36(-3.08%)
Jan 15, 2009 11.41 11.71 10.96 11.71 434,046 +0.23(+1.99%)
Jan 14, 2009 10.93 11.53 10.79 11.48 448,271 +0.33(+3.00%)
Jan 13, 2009 11.46 11.97 10.98 11.15 691,324 -0.29(-2.54%)
Jan 12, 2009 11.52 11.67 11.32 11.44 249,811 -0.14(-1.22%)
Jan 09, 2009 11.88 11.96 11.44 11.58 294,442 -0.23(-1.94%)
Jan 08, 2009 11.52 11.81 11.13 11.81 395,632 +0.38(+3.31%)
Jan 07, 2009 12.13 12.37 11.42 11.43 545,835 -0.94(-7.61%)
Jan 06, 2009 11.80 12.38 11.52 12.37 388,318 +0.74(+6.35%)
Jan 05, 2009 11.86 11.90 11.43 11.63 329,979 -0.18(-1.49%)
Jan 02, 2009 11.54 11.92 11.30 11.81 0 +0.35(+3.07%)
Jan 01, 2009 10.83 11.55 10.83 11.45 0 +0.00(+0.00%)
Dec 31, 2008 10.83 11.55 10.83 11.45 314,161 +0.73(+6.81%)
Dec 30, 2008 10.57 10.76 10.36 10.72 187,760 +0.25(+2.35%)
Dec 29, 2008 10.64 10.71 10.35 10.48 230,754 -0.09(-0.83%)
Dec 26, 2008 10.37 10.61 10.33 10.57 82,379 +0.18(+1.78%)
Dec 24, 2008 10.43 10.48 10.09 10.38 91,233 -0.03(-0.25%)
Dec 23, 2008 10.44 10.80 10.31 10.41 306,283 +0.09(+0.85%)
Dec 22, 2008 10.26 10.41 9.923 10.32 527,792 +0.15(+1.47%)
Dec 19, 2008 10.22 10.54 10.02 10.17 629,510 +0.02(+0.17%)
Dec 18, 2008 10.20 10.57 9.976 10.15 281,544 +0.01(+0.09%)
Dec 17, 2008 9.826 10.21 9.642 10.14 344,155 +0.18(+1.77%)
Dec 16, 2008 9.589 10.00 9.387 9.967 470,977 +0.62(+6.69%)
Dec 15, 2008 10.11 10.20 9.131 9.343 352,620 -0.69(-6.84%)
Dec 12, 2008 9.457 10.03 9.202 10.03 327,043 +0.02(+0.18%)
Dec 11, 2008 10.28 10.65 9.835 10.01 471,652 -0.41(-3.97%)
Dec 10, 2008 10.01 10.51 9.879 10.42 293,899 +0.51(+5.15%)
Dec 09, 2008 10.37 10.89 9.870 9.914 348,811 -0.53(-5.06%)
Dec 08, 2008 10.85 11.02 10.23 10.44 481,496 -0.03(-0.25%)
Dec 05, 2008 9.879 10.65 9.844 10.47 797,708 +0.49(+4.94%)
Dec 04, 2008 9.580 10.43 9.457 9.976 771,178 +0.37(+3.85%)
Dec 03, 2008 9.950 10.06 8.718 9.607 1,318,920 +0.69(+7.69%)
Dec 02, 2008 8.832 8.973 8.533 8.920 927,965 +0.34(+4.00%)
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.