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 (%)
Apr 30, 2009 12.08 12.12 11.37 11.45 1,101,838 -0.46(-3.84%)
Apr 29, 2009 11.84 12.11 11.76 11.91 777,605 +0.11(+0.89%)
Apr 28, 2009 11.49 12.05 11.47 11.81 489,673 +0.08(+0.67%)
Apr 27, 2009 11.44 11.88 11.33 11.73 378,878 +0.04(+0.30%)
Apr 24, 2009 11.79 11.96 11.54 11.69 493,570 -0.01(-0.08%)
Apr 23, 2009 12.15 12.15 11.45 11.70 503,931 -0.33(-2.71%)
Apr 22, 2009 12.01 12.43 11.39 12.03 656,259 -0.06(-0.51%)
Apr 21, 2009 11.28 12.16 11.28 12.09 814,196 +0.80(+7.09%)
Apr 20, 2009 12.22 12.26 11.27 11.29 989,057 -1.02(-8.29%)
Apr 17, 2009 13.00 13.00 12.24 12.31 874,950 -0.69(-5.28%)
Apr 16, 2009 13.36 13.46 12.40 12.99 990,747 -0.19(-1.47%)
Apr 15, 2009 12.91 14.19 12.89 13.19 806,580 -0.39(-2.85%)
Apr 14, 2009 14.01 14.45 13.54 13.57 668,006 -0.58(-4.10%)
Apr 13, 2009 14.10 14.36 13.68 14.15 597,864 -0.04(-0.31%)
Apr 09, 2009 13.75 14.31 13.55 14.20 451,096 +0.77(+5.70%)
Apr 08, 2009 13.40 13.81 13.02 13.43 536,921 -0.11(-0.84%)
Apr 07, 2009 13.50 14.01 13.28 13.55 345,799 -0.16(-1.15%)
Apr 06, 2009 13.90 14.24 13.42 13.71 465,055 -0.27(-1.95%)
Apr 03, 2009 13.71 14.07 13.44 13.98 717,518 +0.44(+3.25%)
Apr 02, 2009 13.26 13.80 13.25 13.54 586,219 +0.62(+4.84%)
Apr 01, 2009 12.97 12.97 12.10 12.91 865,737 -0.24(-1.81%)
Mar 31, 2009 13.29 13.39 12.79 13.15 504,622 +0.09(+0.67%)
Mar 30, 2009 13.03 13.27 12.53 13.06 380,697 -0.71(-5.17%)
Mar 26, 2009 13.12 13.88 12.99 13.78 433,120 +0.91(+7.11%)
Mar 25, 2009 12.98 13.40 12.47 12.86 465,255 +0.12(+0.97%)
Mar 24, 2009 13.40 13.65 12.66 12.74 528,967 -1.00(-7.30%)
Mar 23, 2009 13.32 13.74 13.10 13.74 503,701 +0.49(+3.72%)
Mar 20, 2009 13.49 13.67 13.05 13.25 497,918 -0.20(-1.50%)
Mar 19, 2009 13.86 13.86 13.28 13.45 366,771 -0.23(-1.67%)
Mar 18, 2009 13.40 13.94 13.18 13.68 338,092 +0.28(+2.10%)
Mar 17, 2009 12.89 13.40 12.54 13.40 386,985 +0.70(+5.54%)
Mar 16, 2009 12.74 13.29 12.42 12.69 450,471 +0.27(+2.20%)
Mar 13, 2009 12.20 12.53 11.98 12.42 0 +0.27(+2.24%)
Mar 12, 2009 11.54 12.32 11.08 12.15 415,158 +0.62(+5.42%)
Mar 11, 2009 11.69 12.04 11.52 11.52 406,719 -0.02(-0.15%)
Mar 10, 2009 11.11 11.73 11.11 11.54 299,345 +0.62(+5.64%)
Mar 09, 2009 11.25 11.59 10.78 10.93 294,771 -0.46(-4.02%)
Mar 06, 2009 11.34 11.61 11.08 11.38 0 +0.18(+1.57%)
Mar 05, 2009 11.97 12.25 11.16 11.21 609,483 -0.99(-8.08%)
Mar 04, 2009 12.19 12.44 11.99 12.19 533,653 +0.18(+1.46%)
Mar 02, 2009 12.66 12.66 11.85 12.02 982,152 -0.64(-5.07%)
Feb 27, 2009 12.84 13.78 12.66 12.66 0 -0.41(-3.16%)
Feb 26, 2009 15.29 15.53 12.66 13.07 1,353,127 -2.22(-14.50%)
Feb 25, 2009 14.96 15.74 14.59 15.29 711,751 +0.28(+1.88%)
Feb 24, 2009 15.11 15.72 14.53 15.01 1,061,699 +0.12(+0.83%)
Feb 23, 2009 15.84 16.01 14.66 14.88 1,284,790 -0.78(-5.00%)
Feb 20, 2009 13.46 16.34 13.11 15.67 2,437,734 +2.84(+22.15%)
Feb 19, 2009 13.39 13.46 12.76 12.83 355,499 -0.27(-2.08%)
Feb 18, 2009 13.30 13.34 12.75 13.10 374,837 -0.06(-0.47%)
Feb 17, 2009 13.08 13.39 12.73 13.16 364,092 -0.30(-2.22%)
Feb 13, 2009 13.20 13.64 13.17 13.46 368,030 +0.24(+1.80%)
Feb 12, 2009 13.01 13.25 12.66 13.22 264,278 -0.07(-0.53%)
Feb 11, 2009 12.90 13.36 12.82 13.29 286,807 +0.51(+3.99%)
Feb 10, 2009 13.19 13.43 12.61 12.78 518,936 -0.51(-3.84%)
Feb 09, 2009 13.60 13.60 13.04 13.29 222,620 -0.28(-2.07%)
Feb 06, 2009 12.55 13.68 12.55 13.57 354,724 +0.96(+7.60%)
Feb 05, 2009 12.17 12.78 11.90 12.62 188,763 +0.39(+3.17%)
Feb 04, 2009 12.35 12.84 12.01 12.23 219,709 -0.08(-0.64%)
Feb 03, 2009 12.59 12.70 12.02 12.31 408,622 -0.16(-1.27%)
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.