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 (%)
Mar 31, 2006 22.63 22.64 21.99 22.12 515,505 -0.31(-1.37%)
Mar 30, 2006 22.12 22.53 21.90 22.43 955,418 +0.60(+2.74%)
Mar 29, 2006 21.47 22.01 21.24 21.83 411,267 +0.59(+2.77%)
Mar 28, 2006 21.16 21.55 21.09 21.25 289,524 +0.23(+1.09%)
Mar 27, 2006 21.25 21.28 20.95 21.02 242,463 -0.21(-0.99%)
Mar 24, 2006 21.09 21.41 20.86 21.23 165,734 +0.18(+0.88%)
Mar 23, 2006 21.47 21.47 20.86 21.04 316,578 -0.42(-1.97%)
Mar 22, 2006 20.67 21.60 20.67 21.47 723,753 +0.76(+3.65%)
Mar 21, 2006 21.08 21.14 20.59 20.71 721,479 -0.36(-1.71%)
Mar 20, 2006 21.69 21.69 20.99 21.07 685,332 -0.57(-2.64%)
Mar 17, 2006 21.99 21.99 21.55 21.64 949,507 -0.35(-1.60%)
Mar 16, 2006 21.77 22.43 21.55 21.99 2,022,917 +0.99(+4.73%)
Mar 15, 2006 20.87 21.03 20.47 21.00 695,335 +0.10(+0.46%)
Mar 14, 2006 21.00 21.11 20.84 20.90 966,785 -0.09(-0.42%)
Mar 13, 2006 20.67 21.02 20.30 20.99 963,034 +0.42(+2.05%)
Mar 10, 2006 20.21 20.67 19.89 20.57 587,459 +0.44(+2.19%)
Mar 09, 2006 20.67 20.69 20.12 20.13 491,974 -0.48(-2.31%)
Mar 08, 2006 20.20 20.62 20.07 20.60 463,329 +0.41(+2.05%)
Mar 07, 2006 20.63 20.73 20.08 20.19 776,156 -0.29(-1.42%)
Mar 06, 2006 20.08 20.60 19.88 20.48 855,272 +0.48(+2.42%)
Mar 03, 2006 19.31 20.12 19.31 20.00 1,278,475 +0.73(+3.79%)
Mar 02, 2006 19.39 19.39 18.90 19.27 913,018 -0.16(-0.81%)
Mar 01, 2006 19.15 19.62 19.13 19.42 1,001,341 +0.40(+2.13%)
Feb 28, 2006 19.38 20.85 18.90 19.02 1,703,042 -0.36(-1.86%)
Feb 27, 2006 19.22 19.53 19.22 19.38 412,858 +0.18(+0.92%)
Feb 24, 2006 19.31 19.41 19.14 19.20 349,997 -0.14(-0.73%)
Feb 23, 2006 19.37 19.57 19.19 19.34 332,719 -0.10(-0.50%)
Feb 22, 2006 19.34 19.54 19.22 19.44 474,583 +0.14(+0.73%)
Feb 21, 2006 19.44 19.44 19.05 19.30 469,922 -0.07(-0.36%)
Feb 17, 2006 19.30 19.45 18.45 19.37 762,288 +0.07(+0.36%)
Feb 16, 2006 19.50 19.59 19.18 19.30 460,714 -0.17(-0.86%)
Feb 15, 2006 19.15 19.49 18.93 19.47 515,959 +0.29(+1.51%)
Feb 14, 2006 18.47 19.18 18.32 19.18 943,027 +0.70(+3.81%)
Feb 13, 2006 18.69 18.85 18.39 18.47 594,280 -0.22(-1.18%)
Feb 10, 2006 19.17 19.20 18.49 18.69 870,732 -0.46(-2.39%)
Feb 09, 2006 19.05 19.45 18.96 19.15 886,418 +0.16(+0.83%)
Feb 08, 2006 19.19 19.27 18.83 18.99 362,956 -0.15(-0.78%)
Feb 07, 2006 19.42 19.64 19.09 19.14 574,614 -0.33(-1.67%)
Feb 06, 2006 20.12 20.12 19.34 19.47 752,853 -0.62(-3.07%)
Feb 03, 2006 19.57 20.29 19.29 20.08 883,918 +0.52(+2.65%)
Feb 02, 2006 20.33 20.33 19.36 19.57 881,644 -0.72(-3.56%)
Feb 01, 2006 20.15 20.49 19.98 20.29 781,840 +0.14(+0.70%)
Jan 31, 2006 20.32 20.32 19.79 20.15 888,464 -0.09(-0.43%)
Jan 30, 2006 18.83 20.25 18.74 20.23 1,893,898 +1.45(+7.73%)
Jan 27, 2006 18.61 18.98 18.34 18.78 824,467 +0.18(+0.95%)
Jan 26, 2006 18.61 18.74 18.31 18.61 886,305 +0.12(+0.67%)
Jan 25, 2006 19.33 19.34 18.39 18.48 1,928,910 -0.83(-4.28%)
Jan 24, 2006 18.91 19.35 18.52 19.31 2,155,004 +1.02(+5.58%)
Jan 23, 2006 18.03 18.34 17.81 18.29 1,978,812 +0.55(+3.07%)
Jan 20, 2006 18.13 18.91 17.33 17.74 8,955,922 -5.83(-24.74%)
Jan 19, 2006 24.40 24.41 23.37 23.58 2,168,986 -0.83(-3.39%)
Jan 18, 2006 24.85 25.10 24.40 24.40 688,287 -0.44(-1.77%)
Jan 17, 2006 25.27 25.27 24.36 24.84 968,490 -0.58(-2.28%)
Jan 13, 2006 25.48 25.64 25.08 25.42 548,583 -0.05(-0.21%)
Jan 12, 2006 25.80 25.95 25.21 25.48 446,051 -0.32(-1.23%)
Jan 11, 2006 25.42 25.94 24.87 25.79 2,502,160 +0.38(+1.49%)
Jan 10, 2006 25.04 25.57 24.63 25.42 970,991 +0.38(+1.51%)
Jan 09, 2006 23.40 25.23 23.36 25.04 1,121,493 +1.57(+6.71%)
Jan 06, 2006 23.40 23.51 22.74 23.46 869,254 +0.14(+0.60%)
Jan 05, 2006 23.22 23.44 23.14 23.32 628,382 +0.18(+0.80%)
Jan 04, 2006 22.91 23.25 22.90 23.14 421,043 +0.24(+1.04%)
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.