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 (%)
Sep 30, 2009 14.81 14.81 13.97 14.28 392,556 -0.48(-3.22%)
Sep 29, 2009 14.85 14.92 14.57 14.75 316,037 -0.07(-0.47%)
Sep 28, 2009 14.24 14.96 14.18 14.82 250,309 +0.56(+3.95%)
Sep 25, 2009 14.06 14.42 13.97 14.26 244,250 +0.14(+1.00%)
Sep 24, 2009 14.41 14.54 13.93 14.12 462,031 -0.29(-2.01%)
Sep 23, 2009 14.96 15.04 14.23 14.41 586,345 -0.45(-3.02%)
Sep 22, 2009 14.86 14.97 14.46 14.86 267,165 +0.04(+0.24%)
Sep 21, 2009 14.88 14.89 14.52 14.82 348,149 +0.01(+0.06%)
Sep 18, 2009 15.03 15.10 14.74 14.81 1,314,692 -0.11(-0.71%)
Sep 17, 2009 15.09 15.19 14.71 14.92 545,288 +0.27(+1.86%)
Sep 16, 2009 14.22 15.08 14.10 14.65 616,870 +0.42(+2.97%)
Sep 15, 2009 14.37 14.58 13.93 14.23 395,802 -0.21(-1.46%)
Sep 14, 2009 13.69 14.46 13.69 14.44 386,780 +0.70(+5.06%)
Sep 11, 2009 13.38 13.92 13.38 13.74 325,027 +0.17(+1.23%)
Sep 10, 2009 13.29 13.63 13.04 13.57 189,763 +0.27(+2.05%)
Sep 09, 2009 12.68 13.37 12.68 13.30 281,826 +0.48(+3.78%)
Sep 08, 2009 13.32 13.47 12.78 12.82 298,085 -0.40(-3.00%)
Sep 04, 2009 12.91 13.42 12.87 13.21 258,574 +0.33(+2.53%)
Sep 03, 2009 12.87 12.94 12.56 12.89 146,686 +0.01(+0.07%)
Sep 02, 2009 12.72 13.32 12.72 12.88 437,441 +0.16(+1.25%)
Sep 01, 2009 12.64 13.27 12.27 12.72 409,504 +0.16(+1.26%)
Aug 31, 2009 12.68 12.76 12.49 12.56 219,452 -0.34(-2.66%)
Aug 28, 2009 13.33 13.37 12.74 12.91 135,270 -0.38(-2.85%)
Aug 27, 2009 13.52 13.52 12.93 13.28 146,395 -0.24(-1.76%)
Aug 26, 2009 13.09 13.98 13.09 13.52 357,815 +0.29(+2.19%)
Aug 25, 2009 13.07 13.49 13.05 13.23 230,015 +0.18(+1.42%)
Aug 24, 2009 13.02 13.20 12.84 13.05 151,694 +0.17(+1.30%)
Aug 21, 2009 12.72 12.98 12.45 12.88 344,479 +0.33(+2.59%)
Aug 20, 2009 12.43 12.75 12.32 12.55 218,487 +0.04(+0.35%)
Aug 19, 2009 12.23 12.83 12.04 12.51 383,539 +0.18(+1.50%)
Aug 18, 2009 12.47 12.56 12.24 12.32 245,302 +0.03(+0.22%)
Aug 17, 2009 12.25 12.51 12.15 12.30 220,878 -0.09(-0.71%)
Aug 14, 2009 12.85 13.04 12.18 12.39 282,310 -0.55(-4.22%)
Aug 13, 2009 13.18 13.18 12.82 12.93 201,813 -0.16(-1.21%)
Aug 12, 2009 12.85 13.24 12.78 13.09 287,455 +0.35(+2.76%)
Aug 11, 2009 13.42 13.64 12.74 12.74 257,459 -0.62(-4.61%)
Aug 10, 2009 13.29 13.47 12.99 13.35 217,063 -0.07(-0.52%)
Aug 07, 2009 13.47 13.64 13.20 13.42 208,912 +0.25(+1.87%)
Aug 06, 2009 13.75 13.92 13.07 13.18 675,998 -0.94(-6.67%)
Aug 05, 2009 12.89 14.32 12.84 14.12 1,441,941 +2.00(+16.47%)
Aug 04, 2009 12.14 12.30 11.68 12.12 414,269 -0.07(-0.58%)
Aug 03, 2009 12.29 12.29 11.51 12.19 568,576 -0.16(-1.28%)
Jul 31, 2009 12.53 13.01 12.35 12.35 374,750 -0.26(-2.02%)
Jul 30, 2009 12.72 13.14 12.54 12.61 214,472 +0.07(+0.56%)
Jul 29, 2009 12.36 12.79 12.30 12.54 248,044 +0.17(+1.35%)
Jul 28, 2009 12.32 12.78 12.12 12.37 318,375 -0.01(-0.07%)
Jul 27, 2009 12.40 12.40 12.00 12.38 162,898 +0.04(+0.29%)
Jul 24, 2009 11.81 12.38 11.79 12.34 1,214 +0.38(+3.16%)
Jul 23, 2009 11.59 12.13 11.59 11.96 270,999 +0.30(+2.56%)
Jul 22, 2009 11.81 11.86 11.49 11.67 415,182 -0.16(-1.34%)
Jul 21, 2009 11.81 12.00 11.63 11.82 204,393 +0.11(+0.98%)
Jul 20, 2009 11.59 11.81 11.45 11.71 264,231 +0.13(+1.14%)
Jul 17, 2009 12.01 12.03 11.42 11.58 372,560 -0.52(-4.29%)
Jul 16, 2009 11.82 12.10 11.78 12.10 217,717 +0.18(+1.55%)
Jul 15, 2009 11.37 11.96 11.23 11.91 448,494 +0.61(+5.37%)
Jul 14, 2009 11.20 11.37 11.03 11.30 246,186 +0.24(+2.15%)
Jul 13, 2009 10.61 11.14 10.59 11.07 533,108 +0.51(+4.83%)
Jul 10, 2009 10.41 10.73 10.41 10.56 169,690 +0.03(+0.25%)
Jul 09, 2009 10.82 10.82 10.48 10.53 279,549 -0.15(-1.40%)
Jul 08, 2009 10.91 10.91 10.59 10.68 369,108 -0.16(-1.46%)
Jul 07, 2009 10.71 11.08 10.71 10.84 518,316 +0.13(+1.23%)
Jul 06, 2009 10.95 11.03 10.42 10.71 276,897 -0.32(-2.87%)
Jul 02, 2009 11.47 11.47 10.87 11.02 324,685 -0.57(-4.93%)
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.