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 (%)
Dec 31, 2010 16.37 16.49 16.14 16.16 256,844 -0.23(-1.40%)
Dec 30, 2010 16.45 16.60 16.39 16.39 121,052 -0.05(-0.32%)
Dec 29, 2010 16.40 16.55 16.26 16.44 94,292 +0.11(+0.70%)
Dec 28, 2010 16.37 16.56 16.25 16.33 214,034 -0.03(-0.16%)
Dec 27, 2010 16.59 16.59 16.19 16.35 427,490 -0.35(-2.11%)
Dec 23, 2010 17.08 17.10 16.19 16.71 1,243,625 -0.32(-1.86%)
Dec 22, 2010 16.74 17.15 16.70 17.02 396,696 +0.27(+1.63%)
Dec 21, 2010 16.79 16.93 16.64 16.75 303,660 +0.04(+0.26%)
Dec 20, 2010 16.86 17.23 16.40 16.71 651,657 -0.05(-0.32%)
Dec 17, 2010 16.89 16.89 16.53 16.76 855,914 -0.11(-0.68%)
Dec 16, 2010 16.08 16.90 16.05 16.87 1,575,727 +1.43(+9.23%)
Dec 15, 2010 15.03 15.58 14.91 15.45 597,910 +0.41(+2.75%)
Dec 14, 2010 14.88 15.10 14.79 15.03 341,965 +0.26(+1.73%)
Dec 13, 2010 14.89 15.05 14.78 14.78 388,527 -0.06(-0.42%)
Dec 10, 2010 14.69 14.93 14.69 14.84 373,331 +0.21(+1.44%)
Dec 09, 2010 14.81 14.81 14.42 14.63 454,268 -0.04(-0.30%)
Dec 08, 2010 14.97 15.04 14.62 14.67 598,252 -0.25(-1.65%)
Dec 07, 2010 15.10 15.26 14.91 14.92 448,645 +0.04(+0.24%)
Dec 06, 2010 15.04 15.23 14.88 14.88 348,783 -0.10(-0.65%)
Dec 03, 2010 14.87 15.32 14.87 14.98 533,577 +0.34(+2.34%)
Dec 02, 2010 14.70 14.74 14.48 14.64 531,268 +0.01(+0.06%)
Dec 01, 2010 14.47 14.74 14.46 14.63 335,807 +0.43(+3.04%)
Nov 30, 2010 14.13 14.32 13.82 14.20 469,405 -0.11(-0.74%)
Nov 29, 2010 14.21 14.37 13.86 14.30 555,183 +0.48(+3.50%)
Nov 26, 2010 13.77 13.92 13.58 13.82 127,724 -0.04(-0.25%)
Nov 24, 2010 14.03 13.86 13.86 13.86 340,755 -0.01(-0.06%)
Nov 23, 2010 14.15 14.25 13.77 13.86 389,595 -0.49(-3.43%)
Nov 22, 2010 14.24 14.43 14.08 14.36 586,319 +0.02(+0.12%)
Nov 19, 2010 13.72 14.43 13.72 14.34 564,649 +0.49(+3.56%)
Nov 18, 2010 14.02 14.16 13.75 13.85 514,767 +0.02(+0.13%)
Nov 17, 2010 13.64 13.94 13.59 13.83 479,458 +0.16(+1.16%)
Nov 16, 2010 13.75 13.79 13.45 13.67 573,839 -0.25(-1.77%)
Nov 15, 2010 13.99 14.11 13.71 13.92 766,627 -0.02(-0.13%)
Nov 12, 2010 13.92 14.04 13.76 13.93 1,027,762 -0.11(-0.75%)
Nov 11, 2010 13.25 14.15 13.24 14.04 902,278 +0.59(+4.38%)
Nov 10, 2010 13.05 13.56 13.05 13.45 817,228 +0.39(+2.96%)
Nov 09, 2010 13.16 13.24 13.00 13.06 425,849 -0.03(-0.20%)
Nov 08, 2010 12.87 13.25 12.80 13.09 826,396 +0.26(+1.99%)
Nov 05, 2010 13.05 13.11 12.68 12.84 600,392 +0.00(+0.00%)
Nov 04, 2010 13.20 13.56 12.79 12.84 829,963 -0.08(-0.61%)
Nov 03, 2010 12.95 13.20 12.50 12.91 1,108,154 -0.02(-0.14%)
Nov 02, 2010 11.98 13.02 11.96 12.93 1,148,795 +1.14(+9.70%)
Nov 01, 2010 12.17 12.24 11.53 11.79 599,047 -0.28(-2.33%)
Oct 29, 2010 12.36 12.40 12.05 12.07 286,641 -0.35(-2.83%)
Oct 28, 2010 12.38 12.59 12.18 12.42 409,510 +0.19(+1.58%)
Oct 27, 2010 12.17 12.29 12.07 12.23 376,050 +0.33(+2.81%)
Oct 25, 2010 12.01 12.20 11.85 11.89 213,314 -0.05(-0.44%)
Oct 22, 2010 11.74 11.98 11.67 11.95 240,823 +0.18(+1.50%)
Oct 21, 2010 11.94 11.98 11.59 11.77 241,811 -0.07(-0.59%)
Oct 20, 2010 11.79 11.98 11.79 11.84 266,964 +0.04(+0.37%)
Oct 19, 2010 11.71 11.89 11.71 11.80 405,050 -0.09(-0.74%)
Oct 18, 2010 11.88 11.99 11.82 11.88 251,464 +0.03(+0.22%)
Oct 15, 2010 12.08 12.08 11.78 11.86 379,390 -0.06(-0.52%)
Oct 14, 2010 12.23 12.24 11.80 11.92 356,759 -0.29(-2.38%)
Oct 13, 2010 12.08 12.32 11.88 12.21 389,253 +0.18(+1.46%)
Oct 12, 2010 11.88 12.14 11.75 12.03 415,966 +0.13(+1.11%)
Oct 11, 2010 11.81 12.05 11.76 11.90 176,423 +0.06(+0.52%)
Oct 08, 2010 11.84 11.93 11.66 11.84 306,945 +0.13(+1.13%)
Oct 07, 2010 11.51 11.75 11.36 11.71 887 +0.30(+2.62%)
Oct 06, 2010 11.49 11.56 11.31 11.41 328,767 -0.08(-0.69%)
Oct 05, 2010 11.35 11.63 11.23 11.49 500,906 +0.31(+2.75%)
Oct 04, 2010 11.52 11.61 11.01 11.18 262,051 -0.35(-3.05%)
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.