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 (%)
Jul 31, 2006 23.19 23.45 23.10 23.25 268,153 +0.06(+0.27%)
Jul 28, 2006 22.88 23.37 22.65 23.19 212,340 +0.48(+2.13%)
Jul 27, 2006 23.15 23.36 22.67 22.71 297,594 -0.44(-1.90%)
Jul 26, 2006 23.20 23.55 22.74 23.15 321,579 -0.05(-0.23%)
Jul 25, 2006 22.88 23.36 22.70 23.20 322,261 +0.20(+0.88%)
Jul 24, 2006 22.92 23.66 22.86 23.00 293,502 +0.09(+0.38%)
Jul 21, 2006 22.83 23.07 22.19 22.91 484,586 +0.08(+0.35%)
Jul 20, 2006 23.27 23.30 22.78 22.83 425,249 -0.43(-1.85%)
Jul 19, 2006 22.92 23.51 22.78 23.26 486,746 +0.35(+1.54%)
Jul 18, 2006 22.58 23.03 21.91 22.91 404,447 +0.50(+2.24%)
Jul 17, 2006 22.43 22.74 22.32 22.41 448,893 +0.02(+0.08%)
Jul 14, 2006 22.70 22.70 22.16 22.39 297,822 -0.27(-1.20%)
Jul 13, 2006 23.06 23.11 22.54 22.66 516,528 -0.44(-1.90%)
Jul 12, 2006 23.35 23.35 22.96 23.10 256,331 -0.32(-1.35%)
Jul 11, 2006 23.44 23.52 22.88 23.42 501,637 -0.03(-0.11%)
Jul 10, 2006 23.61 23.71 23.26 23.44 488,792 -0.17(-0.71%)
Jul 07, 2006 23.03 23.99 23.03 23.61 863,002 +0.47(+2.01%)
Jul 06, 2006 22.82 23.19 22.71 23.15 316,009 +0.25(+1.08%)
Jul 05, 2006 22.75 23.14 22.44 22.90 436,957 +0.06(+0.27%)
Jul 03, 2006 22.87 22.93 22.74 22.84 431,614 -0.04(-0.15%)
Jun 30, 2006 22.88 22.93 22.40 22.87 788,774 +0.21(+0.93%)
Jun 29, 2006 22.21 22.71 22.20 22.66 530,964 +0.67(+3.04%)
Jun 28, 2006 22.13 22.36 21.76 21.99 376,369 -0.05(-0.24%)
Jun 27, 2006 22.78 22.89 22.02 22.05 678,966 -0.86(-3.76%)
Jun 26, 2006 21.94 22.98 21.94 22.91 865,389 +1.51(+7.07%)
Jun 23, 2006 21.35 21.51 21.08 21.39 305,324 +0.08(+0.37%)
Jun 22, 2006 21.73 21.73 21.16 21.32 527,099 -0.33(-1.50%)
Jun 21, 2006 21.36 21.91 21.33 21.64 609,853 +0.40(+1.91%)
Jun 20, 2006 21.54 21.54 20.92 21.24 677,147 -0.31(-1.43%)
Jun 19, 2006 22.33 22.36 21.41 21.54 2,085,778 -0.79(-3.54%)
Jun 16, 2006 22.35 22.53 22.12 22.34 800,141 -0.02(-0.08%)
Jun 15, 2006 22.45 22.66 22.17 22.35 618,378 +0.04(+0.16%)
Jun 14, 2006 22.54 23.00 22.01 22.32 840,949 -0.21(-0.94%)
Jun 13, 2006 22.32 22.80 22.17 22.53 1,072,955 +0.17(+0.75%)
Jun 12, 2006 22.06 22.60 21.89 22.36 927,568 +0.29(+1.32%)
Jun 09, 2006 22.48 22.83 22.02 22.07 818,215 -0.33(-1.49%)
Jun 08, 2006 22.01 22.61 21.47 22.41 1,200,382 +0.39(+1.76%)
Jun 07, 2006 22.27 22.73 21.97 22.02 618,492 -0.19(-0.87%)
Jun 06, 2006 22.16 22.31 21.71 22.21 475,606 +0.05(+0.24%)
Jun 05, 2006 22.68 22.88 22.01 22.16 655,322 -0.70(-3.04%)
Jun 02, 2006 23.27 23.27 22.62 22.86 658,164 -0.11(-0.50%)
Jun 01, 2006 22.30 23.08 22.25 22.97 825,603 +0.66(+2.96%)
May 31, 2006 22.17 22.86 22.08 22.31 1,159,460 +0.40(+1.85%)
May 30, 2006 22.12 22.22 21.79 21.91 656,118 -0.43(-1.93%)
May 26, 2006 21.99 22.62 21.92 22.34 524,826 +0.34(+1.56%)
May 25, 2006 21.89 22.49 21.75 21.99 634,747 +0.31(+1.42%)
May 24, 2006 21.84 22.05 21.19 21.69 901,196 -0.16(-0.72%)
May 23, 2006 21.53 21.98 21.45 21.84 1,143,091 +0.49(+2.31%)
May 22, 2006 21.02 21.61 20.84 21.35 1,015,891 +0.33(+1.59%)
May 19, 2006 21.04 21.20 20.38 21.02 1,207,316 -0.03(-0.13%)
May 18, 2006 21.12 21.27 20.89 21.04 802,983 -0.07(-0.33%)
May 17, 2006 21.20 21.45 21.03 21.11 1,139,681 -0.09(-0.41%)
May 16, 2006 20.90 21.22 20.87 21.20 962,238 +0.33(+1.60%)
May 15, 2006 20.23 20.99 20.22 20.87 767,971 +0.51(+2.51%)
May 12, 2006 20.35 20.66 20.18 20.36 760,355 +0.02(+0.09%)
May 11, 2006 20.76 20.96 20.34 20.34 1,052,608 -0.42(-2.03%)
May 10, 2006 21.05 21.25 20.63 20.76 1,086,937 -0.21(-1.01%)
May 09, 2006 21.77 21.99 20.73 20.97 1,468,990 -1.46(-6.51%)
May 08, 2006 22.43 22.68 22.27 22.43 710,339 -0.07(-0.31%)
May 05, 2006 22.49 22.80 22.35 22.50 754,672 +0.11(+0.47%)
May 04, 2006 22.46 22.61 22.28 22.40 629,973 -0.01(-0.04%)
May 03, 2006 23.47 23.47 22.34 22.41 1,983,359 -1.21(-5.14%)
May 02, 2006 21.48 24.10 21.47 23.62 3,927,387 +2.11(+9.82%)
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.