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 29, 2008 27.57 27.76 27.07 27.21 0 -0.55(-1.97%)
Aug 28, 2008 27.46 27.79 27.25 27.76 180,223 +0.20(+0.73%)
Aug 27, 2008 27.46 28.43 27.25 27.55 394,800 +0.20(+0.74%)
Aug 26, 2008 26.60 27.65 26.46 27.35 426,724 +0.72(+2.71%)
Aug 25, 2008 27.15 27.15 26.33 26.63 231,784 -0.54(-1.98%)
Aug 22, 2008 27.27 27.67 27.05 27.17 149,946 +0.12(+0.46%)
Aug 21, 2008 26.74 27.23 26.57 27.04 316,246 +0.02(+0.07%)
Aug 20, 2008 26.57 27.32 26.22 27.02 565,114 +0.62(+2.33%)
Aug 19, 2008 26.37 26.80 26.17 26.41 373,777 -0.04(-0.13%)
Aug 18, 2008 27.46 27.46 26.10 26.44 426,521 -0.58(-2.15%)
Aug 15, 2008 27.40 27.45 26.56 27.02 0 -0.12(-0.45%)
Aug 14, 2008 27.09 27.71 26.94 27.15 338,048 -0.31(-1.12%)
Aug 13, 2008 26.44 27.63 26.44 27.46 409,239 +0.95(+3.58%)
Aug 12, 2008 28.49 28.80 26.43 26.51 672,958 -2.08(-7.26%)
Aug 11, 2008 28.07 28.74 28.07 28.58 419,013 +0.39(+1.37%)
Aug 08, 2008 27.09 28.68 26.55 28.20 417,167 +1.27(+4.70%)
Aug 07, 2008 27.35 27.67 26.93 26.93 623,371 -0.40(-1.48%)
Aug 06, 2008 27.42 27.71 26.43 27.33 642,974 -0.95(-3.36%)
Aug 05, 2008 27.27 28.64 27.27 28.28 967,301 +0.95(+3.48%)
Aug 04, 2008 26.94 29.25 26.94 27.33 1,758,423 +1.57(+6.08%)
Aug 01, 2008 24.46 25.95 24.31 25.77 585,096 +2.04(+8.60%)
Jul 31, 2008 23.52 24.27 23.52 23.73 573,889 -0.14(-0.59%)
Jul 30, 2008 24.36 24.54 23.25 23.87 690,223 -0.41(-1.70%)
Jul 29, 2008 24.28 24.47 24.05 24.28 298,340 -0.04(-0.14%)
Jul 28, 2008 24.94 25.24 24.28 24.32 304,204 -0.88(-3.49%)
Jul 25, 2008 25.16 25.59 25.00 25.20 229,366 -0.06(-0.24%)
Jul 24, 2008 24.99 28.41 24.99 25.26 295,801 +0.09(+0.35%)
Jul 23, 2008 26.15 26.15 24.73 25.17 476,822 -0.80(-3.08%)
Jul 22, 2008 25.27 26.27 25.27 25.97 332,681 +0.37(+1.44%)
Jul 21, 2008 26.07 26.13 25.24 25.60 239,450 -0.58(-2.22%)
Jul 18, 2008 26.29 26.80 25.85 26.18 382,816 -0.27(-1.03%)
Jul 17, 2008 26.39 26.58 25.98 26.45 504,761 +0.21(+0.80%)
Jul 16, 2008 24.81 26.24 24.80 26.24 398,051 +1.39(+5.59%)
Jul 15, 2008 24.70 25.34 24.46 24.85 409,650 -0.26(-1.02%)
Jul 14, 2008 26.19 26.26 25.10 25.11 396,751 -0.79(-3.06%)
Jul 11, 2008 25.86 26.16 25.03 25.90 374,115 -0.49(-1.87%)
Jul 10, 2008 25.82 26.88 25.64 26.39 445,067 +0.62(+2.39%)
Jul 09, 2008 26.93 26.93 25.64 25.78 385,611 -0.95(-3.55%)
Jul 08, 2008 25.85 26.75 25.75 26.73 532,170 +1.01(+3.93%)
Jul 07, 2008 24.66 26.97 24.66 25.71 1,099,952 +1.87(+7.82%)
Jul 04, 2008 24.81 24.83 23.68 23.85 185,114 +0.00(+0.00%)
Jul 03, 2008 24.81 24.83 23.68 23.85 185,114 -0.80(-3.25%)
Jul 02, 2008 25.22 25.62 24.63 24.65 305,277 -0.70(-2.78%)
Jul 01, 2008 25.05 26.02 24.84 25.35 410,472 +0.05(+0.21%)
Jun 30, 2008 25.77 26.03 25.30 25.30 309,560 -0.33(-1.30%)
Jun 27, 2008 25.34 26.22 25.29 25.64 531,810 +0.11(+0.41%)
Jun 26, 2008 26.01 26.18 25.07 25.53 392,972 -0.70(-2.68%)
Jun 25, 2008 25.61 26.54 25.61 26.23 374,968 +0.67(+2.61%)
Jun 24, 2008 26.39 26.65 25.56 25.56 450,720 -0.84(-3.20%)
Jun 23, 2008 26.37 26.59 25.86 26.41 569,782 +0.26(+0.98%)
Jun 20, 2008 26.19 26.73 25.72 26.15 650,470 -0.38(-1.43%)
Jun 19, 2008 26.98 27.27 26.44 26.53 714,326 -0.77(-2.80%)
Jun 18, 2008 27.96 28.19 27.03 27.30 753,623 -0.42(-1.52%)
Jun 17, 2008 27.68 28.45 27.61 27.72 969,423 +0.11(+0.41%)
Jun 16, 2008 27.78 27.86 27.35 27.61 579,766 -0.15(-0.54%)
Jun 13, 2008 26.55 27.80 26.55 27.76 579,355 +1.49(+5.66%)
Jun 12, 2008 25.22 26.52 25.22 26.27 452,161 +1.14(+4.55%)
Jun 11, 2008 25.96 25.96 25.07 25.12 368,841 -0.90(-3.45%)
Jun 10, 2008 26.47 26.55 24.76 26.02 512,096 +0.88(+3.50%)
Jun 09, 2008 25.71 25.96 24.85 25.14 383,426 -0.48(-1.85%)
Jun 06, 2008 26.13 26.13 25.05 25.62 493,053 -0.77(-2.93%)
Jun 05, 2008 25.48 26.39 25.48 26.39 546,562 +0.84(+3.31%)
Jun 04, 2008 25.07 25.74 24.91 25.55 444,663 +0.47(+1.86%)
Jun 03, 2008 25.14 25.29 24.33 25.08 805,822 +0.26(+1.03%)
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.