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 30, 2013 13.33 13.33 12.86 13.03 382,655 -0.28(-2.13%)
Aug 29, 2013 13.18 13.37 13.16 13.31 371,398 +0.14(+1.08%)
Aug 28, 2013 13.23 13.31 13.08 13.17 393,478 -0.06(-0.47%)
Aug 27, 2013 13.38 13.47 13.16 13.23 494,827 -0.33(-2.42%)
Aug 26, 2013 13.60 13.67 13.53 13.56 238,780 -0.04(-0.26%)
Aug 23, 2013 13.64 13.69 13.47 13.60 204,733 -0.01(-0.07%)
Aug 22, 2013 13.55 13.81 13.41 13.61 320,758 +0.10(+0.72%)
Aug 21, 2013 13.38 13.69 13.19 13.51 518,452 +0.06(+0.46%)
Aug 20, 2013 13.04 13.48 13.04 13.45 619,755 +0.42(+3.20%)
Aug 19, 2013 12.96 13.26 12.96 13.03 543,674 +0.04(+0.34%)
Aug 16, 2013 13.26 13.38 12.99 12.99 501,680 -0.32(-2.40%)
Aug 15, 2013 13.76 13.76 13.31 13.31 538,393 -0.56(-4.03%)
Aug 14, 2013 13.86 14.01 13.83 13.86 557,762 -0.01(-0.06%)
Aug 13, 2013 13.91 13.96 13.78 13.87 414,041 +0.00(+0.00%)
Aug 12, 2013 13.55 13.88 13.46 13.87 723,516 +0.34(+2.54%)
Aug 09, 2013 13.49 13.64 13.40 13.53 361,593 +0.04(+0.26%)
Aug 08, 2013 13.57 13.71 13.48 13.49 496,762 -0.02(-0.13%)
Aug 07, 2013 13.86 13.90 13.49 13.51 542,238 -0.42(-3.03%)
Aug 06, 2013 14.20 14.63 13.85 13.93 1,858,062 -0.31(-2.16%)
Aug 05, 2013 13.46 14.39 13.42 14.24 857,621 +0.74(+5.47%)
Aug 02, 2013 13.71 13.81 13.50 13.50 522,492 -0.23(-1.67%)
Aug 01, 2013 13.61 13.76 13.38 13.73 514,839 +0.22(+1.63%)
Jul 31, 2013 13.15 13.64 13.05 13.51 623,671 +0.37(+2.81%)
Jul 30, 2013 13.26 13.33 12.94 13.14 386,698 -0.03(-0.20%)
Jul 29, 2013 13.06 13.37 12.90 13.17 456,113 +0.11(+0.81%)
Jul 26, 2013 13.28 13.74 13.00 13.06 491,011 -0.33(-2.50%)
Jul 25, 2013 13.15 13.40 12.95 13.40 908,951 +0.25(+1.87%)
Jul 24, 2013 13.42 13.43 13.08 13.15 506,698 -0.26(-1.97%)
Jul 23, 2013 13.48 13.61 13.25 13.42 503,977 -0.18(-1.36%)
Jul 22, 2013 13.57 13.67 13.34 13.60 647,077 +0.06(+0.45%)
Jul 19, 2013 13.57 13.62 13.31 13.54 552,817 +0.16(+1.18%)
Jul 18, 2013 12.90 13.39 12.90 13.38 579,505 +0.49(+3.82%)
Jul 17, 2013 12.69 12.97 12.62 12.89 401,140 +0.24(+1.88%)
Jul 16, 2013 12.35 12.69 12.25 12.65 450,687 +0.35(+2.86%)
Jul 15, 2013 12.03 12.32 11.98 12.30 327,287 +0.26(+2.19%)
Jul 12, 2013 11.95 12.10 11.88 12.03 288,032 +0.04(+0.37%)
Jul 11, 2013 11.83 11.99 11.56 11.99 596,062 +0.30(+2.56%)
Jul 10, 2013 11.58 11.69 11.44 11.69 370,673 +0.11(+0.91%)
Jul 09, 2013 11.39 11.59 11.30 11.59 548,705 +0.28(+2.49%)
Jul 08, 2013 11.30 11.32 11.15 11.30 868,839 +0.06(+0.55%)
Jul 05, 2013 11.30 11.33 11.03 11.24 491,587 +0.12(+1.11%)
Jul 03, 2013 11.37 11.37 11.00 11.12 440,059 -0.33(-2.92%)
Jul 02, 2013 11.83 11.96 11.42 11.45 620,144 -0.40(-3.34%)
Jul 01, 2013 11.56 12.03 11.44 11.85 697,133 +0.30(+2.59%)
Jun 28, 2013 11.37 11.63 11.11 11.55 875,965 +0.06(+0.54%)
Jun 27, 2013 11.34 11.53 11.28 11.49 300,756 +0.24(+2.11%)
Jun 26, 2013 11.58 11.61 11.17 11.25 515,930 -0.23(-1.99%)
Jun 25, 2013 11.20 11.54 11.19 11.48 486,007 +0.39(+3.49%)
Jun 24, 2013 11.32 11.45 11.09 11.09 594,448 -0.26(-2.32%)
Jun 21, 2013 11.39 11.57 11.30 11.36 910,410 +0.09(+0.78%)
Jun 20, 2013 11.29 11.47 11.18 11.27 845,837 -0.18(-1.61%)
Jun 19, 2013 11.70 11.85 11.41 11.45 595,415 -0.25(-2.11%)
Jun 18, 2013 12.01 12.08 11.67 11.70 920,692 -0.32(-2.64%)
Jun 17, 2013 12.05 12.14 11.93 12.02 253,839 +0.10(+0.81%)
Jun 14, 2013 12.11 12.19 11.80 11.92 341,715 -0.20(-1.67%)
Jun 13, 2013 11.87 12.17 11.74 12.12 332,288 +0.29(+2.45%)
Jun 12, 2013 11.97 12.02 11.75 11.83 394,354 +0.02(+0.15%)
Jun 11, 2013 11.71 12.01 11.55 11.81 627,445 -0.01(-0.07%)
Jun 10, 2013 11.93 11.97 11.73 11.82 717,279 -0.08(-0.67%)
Jun 07, 2013 11.89 12.05 11.73 11.90 518,852 +0.05(+0.45%)
Jun 06, 2013 12.03 12.25 11.76 11.85 855,947 -0.20(-1.68%)
Jun 05, 2013 12.40 12.43 12.05 12.05 346,039 -0.38(-3.04%)
Jun 04, 2013 12.69 12.75 12.16 12.43 757,830 -0.19(-1.53%)
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.