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, 2009 12.68 12.76 12.49 12.56 219,452 -0.34(-2.66%)
Aug 28, 2009 13.33 13.37 12.74 12.91 135,270 -0.38(-2.85%)
Aug 27, 2009 13.52 13.52 12.93 13.28 146,395 -0.24(-1.76%)
Aug 26, 2009 13.09 13.98 13.09 13.52 357,815 +0.29(+2.19%)
Aug 25, 2009 13.07 13.49 13.05 13.23 230,015 +0.18(+1.42%)
Aug 24, 2009 13.02 13.20 12.84 13.05 151,694 +0.17(+1.30%)
Aug 21, 2009 12.72 12.98 12.45 12.88 344,479 +0.33(+2.59%)
Aug 20, 2009 12.43 12.75 12.32 12.55 218,487 +0.04(+0.35%)
Aug 19, 2009 12.23 12.83 12.04 12.51 383,539 +0.18(+1.50%)
Aug 18, 2009 12.47 12.56 12.24 12.32 245,302 +0.03(+0.22%)
Aug 17, 2009 12.25 12.51 12.15 12.30 220,878 -0.09(-0.71%)
Aug 14, 2009 12.85 13.04 12.18 12.39 282,310 -0.55(-4.22%)
Aug 13, 2009 13.18 13.18 12.82 12.93 201,813 -0.16(-1.21%)
Aug 12, 2009 12.85 13.24 12.78 13.09 287,455 +0.35(+2.76%)
Aug 11, 2009 13.42 13.64 12.74 12.74 257,459 -0.62(-4.61%)
Aug 10, 2009 13.29 13.47 12.99 13.35 217,063 -0.07(-0.52%)
Aug 07, 2009 13.47 13.64 13.20 13.42 208,912 +0.25(+1.87%)
Aug 06, 2009 13.75 13.92 13.07 13.18 675,998 -0.94(-6.67%)
Aug 05, 2009 12.89 14.32 12.84 14.12 1,441,941 +2.00(+16.47%)
Aug 04, 2009 12.14 12.30 11.68 12.12 414,269 -0.07(-0.58%)
Aug 03, 2009 12.29 12.29 11.51 12.19 568,576 -0.16(-1.28%)
Jul 31, 2009 12.53 13.01 12.35 12.35 374,750 -0.26(-2.02%)
Jul 30, 2009 12.72 13.14 12.54 12.61 214,472 +0.07(+0.56%)
Jul 29, 2009 12.36 12.79 12.30 12.54 248,044 +0.17(+1.35%)
Jul 28, 2009 12.32 12.78 12.12 12.37 318,375 -0.01(-0.07%)
Jul 27, 2009 12.40 12.40 12.00 12.38 162,898 +0.04(+0.29%)
Jul 24, 2009 11.81 12.38 11.79 12.34 1,214 +0.38(+3.16%)
Jul 23, 2009 11.59 12.13 11.59 11.96 270,999 +0.30(+2.56%)
Jul 22, 2009 11.81 11.86 11.49 11.67 415,182 -0.16(-1.34%)
Jul 21, 2009 11.81 12.00 11.63 11.82 204,393 +0.11(+0.98%)
Jul 20, 2009 11.59 11.81 11.45 11.71 264,231 +0.13(+1.14%)
Jul 17, 2009 12.01 12.03 11.42 11.58 372,560 -0.52(-4.29%)
Jul 16, 2009 11.82 12.10 11.78 12.10 217,717 +0.18(+1.55%)
Jul 15, 2009 11.37 11.96 11.23 11.91 448,494 +0.61(+5.37%)
Jul 14, 2009 11.20 11.37 11.03 11.30 246,186 +0.24(+2.15%)
Jul 13, 2009 10.61 11.14 10.59 11.07 533,108 +0.51(+4.83%)
Jul 10, 2009 10.41 10.73 10.41 10.56 169,690 +0.03(+0.25%)
Jul 09, 2009 10.82 10.82 10.48 10.53 279,549 -0.15(-1.40%)
Jul 08, 2009 10.91 10.91 10.59 10.68 369,108 -0.16(-1.46%)
Jul 07, 2009 10.71 11.08 10.71 10.84 518,316 +0.13(+1.23%)
Jul 06, 2009 10.95 11.03 10.42 10.71 276,897 -0.32(-2.87%)
Jul 02, 2009 11.47 11.47 10.87 11.02 324,685 -0.57(-4.93%)
Jul 01, 2009 10.96 11.77 10.96 11.59 416,688 +0.71(+6.55%)
Jun 30, 2009 11.08 11.10 10.78 10.88 509,496 -0.11(-0.96%)
Jun 29, 2009 10.89 11.03 10.52 10.99 391,051 +0.06(+0.56%)
Jun 26, 2009 10.69 10.95 10.42 10.93 1,631,726 +0.25(+2.31%)
Jun 25, 2009 10.50 10.68 10.43 10.68 229,558 +0.42(+4.12%)
Jun 24, 2009 10.39 10.60 10.19 10.26 214,354 +0.17(+1.66%)
Jun 23, 2009 10.51 10.64 10.07 10.09 295,909 -0.45(-4.26%)
Jun 22, 2009 10.75 10.79 10.37 10.54 430,415 -0.42(-3.85%)
Jun 19, 2009 10.85 11.29 10.74 10.96 848,153 +0.26(+2.47%)
Jun 18, 2009 10.22 10.76 9.941 10.70 492,202 +0.57(+5.65%)
Jun 17, 2009 9.941 10.59 9.941 10.13 567,785 +0.47(+4.83%)
Jun 16, 2009 9.633 9.774 9.519 9.659 364,666 +0.06(+0.64%)
Jun 15, 2009 9.791 9.967 9.413 9.598 529,694 -0.31(-3.11%)
Jun 12, 2009 10.15 10.15 9.791 9.906 249,215 -0.28(-2.76%)
Jun 11, 2009 10.10 10.55 10.10 10.19 284,101 -0.10(-0.94%)
Jun 10, 2009 10.55 10.79 10.00 10.28 409,001 -0.18(-1.77%)
Jun 09, 2009 10.79 10.79 10.30 10.47 403,356 -0.29(-2.70%)
Jun 08, 2009 10.63 10.93 10.62 10.76 352,494 +0.06(+0.58%)
Jun 05, 2009 10.90 10.95 10.64 10.70 440,115 -0.18(-1.62%)
Jun 04, 2009 10.81 10.88 10.61 10.87 411,408 +0.11(+0.98%)
Jun 03, 2009 10.81 11.01 10.64 10.77 636,794 -0.05(-0.49%)
Jun 02, 2009 11.44 11.52 10.56 10.82 1,705,596 -0.89(-7.59%)
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.