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 (%)
Aug 31, 2007 17.35 17.52 17.16 17.44 378,188 +0.26(+1.54%)
Aug 30, 2007 17.29 17.61 17.05 17.17 663,847 -0.11(-0.66%)
Aug 29, 2007 17.37 17.41 17.14 17.29 544,605 +0.06(+0.36%)
Aug 28, 2007 17.45 17.52 17.17 17.22 339,426 -0.35(-2.00%)
Aug 27, 2007 17.60 17.75 17.47 17.58 349,543 -0.11(-0.65%)
Aug 24, 2007 17.57 17.70 17.53 17.69 465,716 +0.12(+0.70%)
Aug 23, 2007 17.51 17.69 17.56 17.57 390,579 +0.06(+0.35%)
Aug 22, 2007 17.49 17.61 17.37 17.51 408,993 +0.13(+0.76%)
Aug 21, 2007 17.52 17.66 17.31 17.37 326,695 -0.14(-0.80%)
Aug 20, 2007 17.58 17.68 17.26 17.52 328,513 -0.04(-0.25%)
Aug 17, 2007 17.40 17.95 16.80 17.56 838,335 +0.45(+2.62%)
Aug 16, 2007 16.84 17.19 16.83 17.11 964,172 +0.27(+1.62%)
Aug 15, 2007 16.91 17.37 16.64 16.84 719,547 -0.17(-0.98%)
Aug 14, 2007 17.22 17.47 16.86 17.00 738,189 -0.15(-0.87%)
Aug 13, 2007 17.37 17.65 17.01 17.15 794,912 +0.13(+0.77%)
Aug 10, 2007 16.67 17.54 16.65 17.02 1,490,474 +0.19(+1.15%)
Aug 09, 2007 17.26 17.15 16.49 16.83 1,592,467 -0.43(-2.50%)
Aug 08, 2007 16.23 17.68 16.05 17.26 3,306,809 -0.33(-1.90%)
Aug 07, 2007 17.02 18.04 16.86 17.59 1,430,106 +0.57(+3.36%)
Aug 06, 2007 16.97 17.06 16.51 17.02 944,307 -0.05(-0.31%)
Aug 03, 2007 17.06 17.55 17.00 17.08 836,743 -0.48(-2.71%)
Aug 02, 2007 18.03 18.03 17.39 17.55 1,063,748 -0.55(-3.06%)
Aug 01, 2007 18.64 18.94 17.62 18.10 1,120,357 -5.45(-23.15%)
Jul 31, 2007 23.69 23.86 23.35 23.56 695,903 -0.04(-0.15%)
Jul 30, 2007 23.61 23.75 23.28 23.59 842,882 -0.11(-0.45%)
Jul 27, 2007 24.86 24.98 23.69 23.70 1,033,624 -1.32(-5.27%)
Jul 26, 2007 25.50 26.15 24.99 25.02 1,121,721 -0.99(-3.79%)
Jul 25, 2007 25.76 26.21 25.56 26.00 885,850 +0.31(+1.20%)
Jul 24, 2007 25.41 25.83 25.15 25.70 945,073 -0.04(-0.14%)
Jul 23, 2007 25.56 25.89 25.41 25.73 415,359 +0.11(+0.41%)
Jul 20, 2007 26.33 26.35 25.56 25.63 648,161 -0.77(-2.90%)
Jul 19, 2007 26.57 26.75 26.37 26.39 527,781 -0.12(-0.46%)
Jul 18, 2007 25.52 26.59 25.09 26.51 1,276,543 -0.96(-3.49%)
Jul 17, 2007 27.58 27.98 27.47 27.47 484,927 -0.02(-0.06%)
Jul 16, 2007 27.59 27.66 27.40 27.49 469,695 -0.22(-0.79%)
Jul 13, 2007 27.28 27.81 27.28 27.71 215,750 +0.31(+1.12%)
Jul 12, 2007 26.75 27.47 26.75 27.40 573,023 +0.84(+3.18%)
Jul 11, 2007 26.79 26.87 26.33 26.56 313,622 -0.27(-1.02%)
Jul 10, 2007 27.40 27.40 26.83 26.83 418,883 -0.74(-2.68%)
Jul 09, 2007 27.80 27.86 27.33 27.57 248,260 -0.23(-0.82%)
Jul 06, 2007 27.89 27.92 27.49 27.80 261,901 -0.09(-0.32%)
Jul 05, 2007 27.73 27.95 27.40 27.89 282,249 +0.16(+0.57%)
Jul 03, 2007 27.33 27.74 27.27 27.73 188,810 +0.53(+1.94%)
Jul 02, 2007 27.24 27.34 26.96 27.20 421,043 +0.18(+0.65%)
Jun 29, 2007 27.54 27.68 26.88 27.02 350,793 -0.47(-1.70%)
Jun 28, 2007 27.28 27.76 27.33 27.49 194,834 +0.21(+0.77%)
Jun 27, 2007 27.16 27.44 27.05 27.28 313,395 -0.07(-0.26%)
Jun 26, 2007 27.54 27.56 27.21 27.35 751,238 -0.15(-0.54%)
Jun 25, 2007 28.09 28.09 27.26 27.50 383,076 -0.58(-2.07%)
Jun 22, 2007 28.49 28.49 28.06 28.08 299,640 -0.37(-1.30%)
Jun 21, 2007 28.15 28.49 28.04 28.45 282,135 +0.34(+1.22%)
Jun 20, 2007 28.73 28.83 28.04 28.11 343,973 -0.62(-2.17%)
Jun 19, 2007 28.72 28.82 28.52 28.73 185,286 -0.07(-0.24%)
Jun 18, 2007 28.90 29.03 28.63 28.80 179,489 -0.01(-0.03%)
Jun 15, 2007 29.02 29.03 28.69 28.81 339,426 +0.19(+0.68%)
Jun 14, 2007 28.20 28.63 28.20 28.62 279,179 +0.40(+1.43%)
Jun 13, 2007 28.20 28.32 27.70 28.21 327,831 +0.04(+0.12%)
Jun 12, 2007 28.21 28.36 28.06 28.18 370,686 -0.09(-0.31%)
Jun 11, 2007 28.24 28.35 27.97 28.27 580,378 -0.06(-0.22%)
Jun 08, 2007 28.12 28.48 28.01 28.33 670,465 +0.12(+0.44%)
Jun 07, 2007 16.71 28.57 28.14 28.20 662,711 -0.48(-1.66%)
Jun 06, 2007 28.63 28.78 28.49 28.68 471,741 -0.14(-0.49%)
Jun 05, 2007 28.39 28.93 28.37 28.82 557,905 +0.18(+0.61%)
Jun 04, 2007 28.29 28.74 28.13 28.64 459,805 +0.18(+0.65%)
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.