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, 2006 27.77 27.82 27.19 27.39 750,921 -0.31(-1.11%)
Aug 30, 2006 27.31 28.10 27.27 27.70 650,548 +0.46(+1.68%)
Aug 29, 2006 26.71 27.42 26.60 27.24 309,644 +0.59(+2.21%)
Aug 28, 2006 26.30 26.83 26.27 26.66 387,168 +0.35(+1.34%)
Aug 25, 2006 26.75 26.82 26.19 26.30 413,881 -0.44(-1.64%)
Aug 24, 2006 26.69 27.02 26.57 26.74 339,994 +0.09(+0.33%)
Aug 23, 2006 27.17 28.15 26.49 26.66 791,047 -0.52(-1.91%)
Aug 22, 2006 27.02 27.32 26.95 27.17 348,633 +0.03(+0.10%)
Aug 21, 2006 26.84 27.24 26.83 27.15 201,996 +0.22(+0.82%)
Aug 18, 2006 26.74 27.03 26.34 26.93 253,717 +0.31(+1.16%)
Aug 17, 2006 26.87 27.18 26.52 26.62 584,390 -0.25(-0.92%)
Aug 16, 2006 26.92 27.26 26.77 26.87 394,557 -0.18(-0.68%)
Aug 15, 2006 27.49 27.49 26.92 27.05 473,218 -0.16(-0.58%)
Aug 14, 2006 26.83 27.47 26.73 27.21 451,166 +0.58(+2.18%)
Aug 11, 2006 26.83 26.91 26.57 26.63 518,233 -0.28(-1.05%)
Aug 10, 2006 26.44 27.13 26.39 26.91 491,292 +0.12(+0.46%)
Aug 09, 2006 26.92 27.61 26.69 26.79 758,537 +0.25(+0.93%)
Aug 08, 2006 27.18 27.56 26.47 26.54 706,929 -0.68(-2.49%)
Aug 07, 2006 26.18 28.04 26.18 27.22 1,778,407 +1.71(+6.69%)
Aug 04, 2006 25.29 26.01 25.15 25.51 920,065 +0.53(+2.11%)
Aug 03, 2006 25.16 25.16 24.74 24.98 387,623 -0.30(-1.18%)
Aug 02, 2006 25.19 25.56 24.96 25.28 733,188 +0.08(+0.31%)
Aug 01, 2006 23.75 26.11 23.75 25.20 2,109,990 +1.95(+8.40%)
Jul 31, 2006 23.19 23.45 23.10 23.25 268,153 +0.06(+0.27%)
Jul 28, 2006 22.88 23.37 22.65 23.19 212,340 +0.48(+2.13%)
Jul 27, 2006 23.15 23.36 22.67 22.71 297,594 -0.44(-1.90%)
Jul 26, 2006 23.20 23.55 22.74 23.15 321,579 -0.05(-0.23%)
Jul 25, 2006 22.88 23.36 22.70 23.20 322,261 +0.20(+0.88%)
Jul 24, 2006 22.92 23.66 22.86 23.00 293,502 +0.09(+0.38%)
Jul 21, 2006 22.83 23.07 22.19 22.91 484,586 +0.08(+0.35%)
Jul 20, 2006 23.27 23.30 22.78 22.83 425,249 -0.43(-1.85%)
Jul 19, 2006 22.92 23.51 22.78 23.26 486,746 +0.35(+1.54%)
Jul 18, 2006 22.58 23.03 21.91 22.91 404,447 +0.50(+2.24%)
Jul 17, 2006 22.43 22.74 22.32 22.41 448,893 +0.02(+0.08%)
Jul 14, 2006 22.70 22.70 22.16 22.39 297,822 -0.27(-1.20%)
Jul 13, 2006 23.06 23.11 22.54 22.66 516,528 -0.44(-1.90%)
Jul 12, 2006 23.35 23.35 22.96 23.10 256,331 -0.32(-1.35%)
Jul 11, 2006 23.44 23.52 22.88 23.42 501,637 -0.03(-0.11%)
Jul 10, 2006 23.61 23.71 23.26 23.44 488,792 -0.17(-0.71%)
Jul 07, 2006 23.03 23.99 23.03 23.61 863,002 +0.47(+2.01%)
Jul 06, 2006 22.82 23.19 22.71 23.15 316,009 +0.25(+1.08%)
Jul 05, 2006 22.75 23.14 22.44 22.90 436,957 +0.06(+0.27%)
Jul 03, 2006 22.87 22.93 22.74 22.84 431,614 -0.04(-0.15%)
Jun 30, 2006 22.88 22.93 22.40 22.87 788,774 +0.21(+0.93%)
Jun 29, 2006 22.21 22.71 22.20 22.66 530,964 +0.67(+3.04%)
Jun 28, 2006 22.13 22.36 21.76 21.99 376,369 -0.05(-0.24%)
Jun 27, 2006 22.78 22.89 22.02 22.05 678,966 -0.86(-3.76%)
Jun 26, 2006 21.94 22.98 21.94 22.91 865,389 +1.51(+7.07%)
Jun 23, 2006 21.35 21.51 21.08 21.39 305,324 +0.08(+0.37%)
Jun 22, 2006 21.73 21.73 21.16 21.32 527,099 -0.33(-1.50%)
Jun 21, 2006 21.36 21.91 21.33 21.64 609,853 +0.40(+1.91%)
Jun 20, 2006 21.54 21.54 20.92 21.24 677,147 -0.31(-1.43%)
Jun 19, 2006 22.33 22.36 21.41 21.54 2,085,778 -0.79(-3.54%)
Jun 16, 2006 22.35 22.53 22.12 22.34 800,141 -0.02(-0.08%)
Jun 15, 2006 22.45 22.66 22.17 22.35 618,378 +0.04(+0.16%)
Jun 14, 2006 22.54 23.00 22.01 22.32 840,949 -0.21(-0.94%)
Jun 13, 2006 22.32 22.80 22.17 22.53 1,072,955 +0.17(+0.75%)
Jun 12, 2006 22.06 22.60 21.89 22.36 927,568 +0.29(+1.32%)
Jun 09, 2006 22.48 22.83 22.02 22.07 818,215 -0.33(-1.49%)
Jun 08, 2006 22.01 22.61 21.47 22.41 1,200,382 +0.39(+1.76%)
Jun 07, 2006 22.27 22.73 21.97 22.02 618,492 -0.19(-0.87%)
Jun 06, 2006 22.16 22.31 21.71 22.21 475,606 +0.05(+0.24%)
Jun 05, 2006 22.68 22.88 22.01 22.16 655,322 -0.70(-3.04%)
Jun 02, 2006 23.27 23.27 22.62 22.86 658,164 -0.11(-0.50%)
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.