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 30, 2011 10.28 10.43 10.20 10.35 413,789 +0.04(+0.34%)
Dec 29, 2011 10.29 10.39 10.22 10.32 408,648 +0.04(+0.43%)
Dec 28, 2011 10.67 10.71 10.23 10.28 395,802 -0.42(-3.95%)
Dec 27, 2011 10.70 10.75 10.42 10.70 545,472 -0.07(-0.65%)
Dec 23, 2011 10.73 10.82 10.56 10.77 721,210 +0.33(+3.20%)
Dec 21, 2011 10.29 10.56 10.22 10.43 740,684 +0.05(+0.51%)
Dec 20, 2011 9.747 10.57 9.659 10.38 1,405,203 +0.94(+9.97%)
Dec 19, 2011 9.958 10.07 9.413 9.439 625,304 -0.48(-4.88%)
Dec 16, 2011 10.19 10.32 9.721 9.923 1,174,719 -0.20(-2.00%)
Dec 15, 2011 10.11 10.28 9.932 10.13 714,714 +0.20(+2.04%)
Dec 14, 2011 9.598 9.994 9.510 9.923 1,175,662 +0.18(+1.81%)
Dec 13, 2011 10.17 10.30 9.651 9.747 671,537 -0.28(-2.81%)
Dec 12, 2011 10.47 10.57 9.959 10.03 890,048 -0.59(-5.55%)
Dec 09, 2011 10.47 10.81 10.28 10.62 815,010 +0.24(+2.29%)
Dec 08, 2011 11.09 11.21 10.36 10.38 1,033,481 -0.86(-7.67%)
Dec 07, 2011 11.27 11.38 10.88 11.24 801,184 -0.07(-0.62%)
Dec 06, 2011 11.33 11.38 11.09 11.31 601,222 +0.01(+0.08%)
Dec 05, 2011 11.04 11.54 10.94 11.30 1,033,080 +0.56(+5.24%)
Dec 02, 2011 11.24 11.29 10.68 10.74 780,829 -0.32(-2.86%)
Dec 01, 2011 10.88 11.23 10.78 11.06 567,991 +0.15(+1.37%)
Nov 30, 2011 10.34 10.91 10.03 10.91 918,891 +0.90(+8.96%)
Nov 29, 2011 10.06 10.07 9.853 10.01 435,397 +0.01(+0.09%)
Nov 28, 2011 9.651 10.01 9.633 10.00 869,779 +0.78(+8.49%)
Nov 25, 2011 9.413 9.747 9.219 9.219 372,578 -0.26(-2.69%)
Nov 23, 2011 9.923 9.923 9.453 9.475 478,246 -0.60(-5.94%)
Nov 22, 2011 9.906 10.22 9.818 10.07 810,554 +0.19(+1.96%)
Nov 21, 2011 10.18 10.26 9.765 9.879 916,736 -0.55(-5.31%)
Nov 18, 2011 9.994 10.47 9.747 10.43 1,198,924 +0.45(+4.49%)
Nov 17, 2011 9.897 10.33 9.730 9.985 1,030,310 +0.06(+0.62%)
Nov 16, 2011 9.985 10.35 9.888 9.923 730,540 -0.23(-2.25%)
Nov 15, 2011 10.31 10.39 9.976 10.15 1,008,076 -0.21(-2.04%)
Nov 14, 2011 10.27 10.40 10.00 10.36 981,195 +0.08(+0.77%)
Nov 11, 2011 10.00 10.31 9.932 10.28 840,146 +0.41(+4.19%)
Nov 10, 2011 9.976 10.05 9.589 9.870 648,897 +0.10(+0.99%)
Nov 09, 2011 10.05 10.11 9.730 9.774 883,241 -0.66(-6.32%)
Nov 08, 2011 10.26 10.50 10.03 10.43 696,252 +0.30(+2.95%)
Nov 07, 2011 10.12 10.19 9.677 10.13 1,085,369 -0.04(-0.35%)
Nov 04, 2011 10.16 10.25 9.853 10.17 1,011,240 -0.10(-0.94%)
Nov 03, 2011 10.49 10.66 9.958 10.27 2,220,406 +0.21(+2.10%)
Nov 02, 2011 9.765 10.12 9.290 10.06 1,406,076 +0.33(+3.44%)
Nov 01, 2011 10.15 10.35 9.607 9.721 2,416,688 -0.53(-5.15%)
Oct 31, 2011 9.985 10.25 9.721 10.25 9,560,512 +0.13(+1.30%)
Oct 28, 2011 10.07 10.20 9.765 10.12 1,234,921 +0.00(+0.00%)
Oct 27, 2011 9.607 10.22 9.257 10.12 1,563,050 +0.97(+10.58%)
Oct 26, 2011 9.184 9.282 8.718 9.149 676,039 +0.18(+1.96%)
Oct 25, 2011 9.079 9.343 8.753 8.973 1,491,405 -0.18(-1.92%)
Oct 24, 2011 8.621 9.299 8.621 9.149 1,249,052 +0.56(+6.56%)
Oct 21, 2011 8.454 8.621 8.331 8.586 937,295 +0.31(+3.72%)
Oct 20, 2011 8.225 8.349 7.830 8.278 1,125,177 +0.09(+1.07%)
Oct 19, 2011 8.639 8.727 8.173 8.190 903,500 -0.45(-5.19%)
Oct 18, 2011 8.366 8.727 8.252 8.639 1,025,433 +0.35(+4.25%)
Oct 17, 2011 8.586 8.692 8.120 8.287 1,034,020 -0.52(-5.89%)
Oct 14, 2011 8.718 8.964 8.718 8.806 1,068,565 +0.22(+2.56%)
Oct 13, 2011 8.604 8.694 8.181 8.586 1,043,063 -0.04(-0.51%)
Oct 12, 2011 8.524 8.920 8.437 8.630 821,486 +0.22(+2.62%)
Oct 11, 2011 8.146 8.489 8.067 8.410 468,673 +0.21(+2.58%)
Oct 10, 2011 7.838 8.217 7.777 8.199 763,758 +0.54(+7.00%)
Oct 07, 2011 7.786 7.830 7.530 7.662 923,925 -0.11(-1.36%)
Oct 06, 2011 7.636 7.838 7.495 7.768 1,248,641 +0.18(+2.32%)
Oct 05, 2011 7.425 7.742 7.073 7.592 940,936 +0.19(+2.62%)
Oct 04, 2011 7.126 7.434 6.774 7.398 1,090,660 +0.64(+9.51%)
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.