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 (%)
Aug 31, 2010 10.38 10.75 10.33 10.38 5,485 -0.14(-1.34%)
Aug 30, 2010 10.94 10.98 10.51 10.52 494,515 -0.48(-4.40%)
Aug 27, 2010 11.01 11.02 10.50 11.01 427,587 +0.24(+2.21%)
Aug 26, 2010 10.93 11.10 10.70 10.77 990 -0.09(-0.81%)
Aug 25, 2010 10.24 10.91 10.17 10.86 980 +0.50(+4.84%)
Aug 24, 2010 10.20 10.86 10.13 10.35 3,983 +0.04(+0.43%)
Aug 23, 2010 10.57 10.78 10.30 10.31 379,930 -0.17(-1.60%)
Aug 20, 2010 10.38 10.51 10.20 10.48 278,596 +0.00(+0.00%)
Aug 19, 2010 10.73 10.74 10.42 10.48 3,423 -0.30(-2.78%)
Aug 18, 2010 10.64 10.86 10.58 10.78 15,424 +0.03(+0.25%)
Aug 17, 2010 10.95 10.96 10.71 10.75 2,364 -0.11(-0.97%)
Aug 16, 2010 10.70 10.99 10.61 10.86 191,687 +0.05(+0.49%)
Aug 13, 2010 10.80 10.93 10.72 10.80 173,375 -0.11(-0.97%)
Aug 12, 2010 10.79 11.02 10.68 10.91 302,355 -0.07(-0.64%)
Aug 11, 2010 11.45 11.48 10.95 10.98 4,291 -0.70(-5.95%)
Aug 10, 2010 11.83 11.89 11.44 11.67 272,207 -0.26(-2.21%)
Aug 09, 2010 11.67 11.99 11.55 11.94 325,506 +0.32(+2.73%)
Aug 06, 2010 11.62 11.71 10.93 11.62 766,862 +0.18(+1.62%)
Aug 05, 2010 11.30 11.57 10.65 11.44 538,356 -0.11(-0.99%)
Aug 04, 2010 11.38 11.66 11.21 11.55 267,775 +0.19(+1.70%)
Aug 03, 2010 11.47 11.60 11.32 11.36 309,269 -0.14(-1.22%)
Aug 02, 2010 11.86 11.94 11.46 11.50 368,965 -0.20(-1.73%)
Jul 30, 2010 11.70 11.81 11.37 11.70 173,155 +0.10(+0.83%)
Jul 29, 2010 11.81 11.86 11.37 11.60 331,536 -0.07(-0.60%)
Jul 28, 2010 11.67 12.06 11.64 11.67 1,590 -0.25(-2.07%)
Jul 27, 2010 11.88 12.10 11.76 11.92 201,260 +0.16(+1.35%)
Jul 26, 2010 11.36 11.79 11.29 11.76 281,138 +0.40(+3.56%)
Jul 23, 2010 11.18 11.40 11.08 11.36 402,233 +0.10(+0.86%)
Jul 22, 2010 10.96 11.30 10.86 11.26 408,227 +0.44(+4.06%)
Jul 21, 2010 11.27 11.30 10.79 10.82 241,067 -0.39(-3.45%)
Jul 20, 2010 11.01 11.22 10.89 11.21 225,677 +0.05(+0.47%)
Jul 19, 2010 11.01 11.21 11.00 11.15 235,786 +0.19(+1.77%)
Jul 16, 2010 10.96 11.19 10.91 10.96 400,977 -0.29(-2.58%)
Jul 15, 2010 11.56 11.61 11.12 11.25 235,256 -0.26(-2.22%)
Jul 14, 2010 11.43 11.59 11.31 11.51 201,859 +0.00(+0.00%)
Jul 13, 2010 11.51 11.61 11.13 11.51 3,887 +0.42(+3.81%)
Jul 12, 2010 11.21 11.23 10.98 11.08 164,899 -0.16(-1.41%)
Jul 09, 2010 11.24 11.46 11.05 11.24 420,865 +0.12(+1.11%)
Jul 08, 2010 10.93 11.14 10.76 11.12 389,943 +0.34(+3.18%)
Jul 07, 2010 10.37 10.79 10.12 10.78 601,561 +0.42(+4.08%)
Jul 06, 2010 10.35 11.07 10.34 10.35 2,838 -0.53(-4.85%)
Jul 02, 2010 10.88 11.06 10.71 10.88 264,485 -0.09(-0.80%)
Jul 01, 2010 11.17 11.30 10.64 10.97 665,447 -0.33(-2.88%)
Jun 30, 2010 11.30 11.84 11.22 11.30 3,871 -0.40(-3.46%)
Jun 29, 2010 12.39 12.45 11.63 11.70 539,300 -1.20(-9.28%)
Jun 25, 2010 12.90 13.24 12.77 12.90 457,740 -0.11(-0.88%)
Jun 24, 2010 13.01 13.15 12.86 13.01 243,354 -0.18(-1.40%)
Jun 23, 2010 13.16 13.37 12.94 13.20 266,243 -0.02(-0.13%)
Jun 22, 2010 13.21 14.16 13.18 13.21 1,136 -0.72(-5.18%)
Jun 21, 2010 14.09 14.21 13.78 13.93 338,008 +0.07(+0.51%)
Jun 18, 2010 13.86 14.01 13.56 13.86 396,145 +0.04(+0.25%)
Jun 17, 2010 13.83 13.86 13.44 13.83 220 +0.08(+0.58%)
Jun 16, 2010 13.71 13.89 13.61 13.75 209,479 -0.12(-0.89%)
Jun 15, 2010 13.87 13.92 13.44 13.87 1,975 +0.40(+3.00%)
Jun 14, 2010 13.29 13.61 13.05 13.47 223,697 +0.36(+2.75%)
Jun 11, 2010 12.89 13.29 12.84 13.11 234,517 +0.07(+0.54%)
Jun 10, 2010 13.04 13.14 12.90 13.04 1,835 +0.18(+1.37%)
Jun 09, 2010 12.72 13.12 12.68 12.86 414,420 +0.14(+1.11%)
Jun 08, 2010 13.26 13.30 12.40 12.72 488,805 -0.47(-3.54%)
Jun 07, 2010 13.22 13.84 13.15 13.19 633,382 +0.51(+4.02%)
Jun 04, 2010 12.68 13.47 12.67 12.68 391,475 -0.95(-6.97%)
Jun 03, 2010 13.63 13.83 13.41 13.63 274,232 +0.04(+0.26%)
Jun 02, 2010 13.59 13.59 12.91 13.59 271,976 +0.62(+4.75%)
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.