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 (%)
May 31, 2012 7.504 7.548 7.196 7.275 829,597 -0.21(-2.82%)
May 30, 2012 7.768 7.777 7.407 7.486 1,193,822 -0.40(-5.02%)
May 29, 2012 7.645 7.922 7.539 7.882 669,773 +0.29(+3.82%)
May 25, 2012 7.187 7.856 7.170 7.592 761,355 +0.39(+5.37%)
May 24, 2012 7.055 7.205 6.950 7.205 459,506 +0.12(+1.74%)
May 23, 2012 6.994 7.117 6.818 7.082 632,419 -0.02(-0.25%)
May 22, 2012 7.337 7.601 7.038 7.099 958,470 -0.26(-3.47%)
May 21, 2012 7.363 7.618 7.205 7.354 588,679 +0.05(+0.72%)
May 18, 2012 7.231 7.442 6.950 7.302 1,803,133 +0.04(+0.61%)
May 17, 2012 7.513 7.662 7.214 7.258 718,002 -0.24(-3.17%)
May 16, 2012 7.557 7.786 7.486 7.495 479,397 -0.01(-0.12%)
May 15, 2012 7.478 7.733 7.469 7.504 606,970 +0.03(+0.35%)
May 14, 2012 7.425 7.645 7.240 7.478 1,226,571 -0.07(-0.93%)
May 11, 2012 7.759 7.953 7.522 7.548 599,498 -0.29(-3.70%)
May 10, 2012 7.992 8.137 7.812 7.838 669,407 -0.04(-0.56%)
May 09, 2012 7.961 8.102 7.847 7.882 816,946 -0.23(-2.82%)
May 08, 2012 7.838 8.129 7.786 8.111 901,505 +0.14(+1.77%)
May 07, 2012 7.865 8.076 7.786 7.970 459,928 +0.05(+0.67%)
May 04, 2012 8.199 8.199 7.838 7.917 1,164,031 -0.37(-4.46%)
May 03, 2012 8.639 8.683 8.236 8.287 981,023 -0.33(-3.78%)
May 02, 2012 9.061 9.563 8.568 8.612 2,325,418 +0.13(+1.56%)
May 01, 2012 8.463 8.841 8.357 8.480 963,898 +0.00(+0.00%)
Apr 30, 2012 8.410 8.577 8.357 8.480 699,893 +0.03(+0.31%)
Apr 27, 2012 8.463 8.480 8.225 8.454 831,830 +0.09(+1.05%)
Apr 26, 2012 8.287 8.639 8.146 8.366 1,174,236 -0.31(-3.55%)
Apr 25, 2012 8.648 9.404 8.612 8.674 4,674,645 +1.37(+18.80%)
Apr 24, 2012 6.853 7.328 6.853 7.302 1,204,921 +0.45(+6.55%)
Apr 23, 2012 6.932 6.932 6.686 6.853 793,134 -0.20(-2.87%)
Apr 20, 2012 7.205 7.284 7.003 7.055 632,005 -0.05(-0.74%)
Apr 19, 2012 7.055 7.187 6.976 7.108 623,585 +0.07(+1.00%)
Apr 18, 2012 6.959 7.152 6.923 7.038 913,519 +0.01(+0.13%)
Apr 17, 2012 7.029 7.231 6.994 7.029 1,048,427 +0.07(+1.01%)
Apr 16, 2012 7.091 7.091 6.915 6.959 620,872 -0.09(-1.25%)
Apr 13, 2012 7.223 7.223 6.994 7.047 670,806 -0.20(-2.79%)
Apr 12, 2012 7.258 7.398 7.205 7.249 1,888,828 -0.02(-0.24%)
Apr 11, 2012 7.020 7.266 6.994 7.266 996,311 +0.35(+5.09%)
Apr 10, 2012 7.055 7.196 6.915 6.915 845,296 -0.14(-1.99%)
Apr 09, 2012 6.950 7.099 6.950 7.055 929,168 -0.11(-1.47%)
Apr 05, 2012 7.416 7.468 7.091 7.161 989,948 -0.32(-4.24%)
Apr 04, 2012 7.548 7.601 7.478 7.478 850,324 -0.18(-2.41%)
Apr 03, 2012 7.803 7.891 7.645 7.662 717,804 -0.13(-1.69%)
Apr 02, 2012 7.592 7.838 7.566 7.794 982,003 +0.19(+2.55%)
Mar 30, 2012 7.786 7.786 7.592 7.601 1,170,543 -0.39(-4.85%)
Mar 29, 2012 7.873 8.071 7.838 7.988 607,005 +0.04(+0.44%)
Mar 28, 2012 8.067 8.137 7.873 7.953 782,744 -0.10(-1.20%)
Mar 27, 2012 8.269 8.340 8.049 8.049 348,218 -0.21(-2.56%)
Mar 26, 2012 8.208 8.313 8.156 8.261 532,845 +0.18(+2.29%)
Mar 23, 2012 7.900 8.093 7.821 8.076 652,736 +0.21(+2.68%)
Mar 22, 2012 8.155 8.173 7.812 7.865 751,770 -0.38(-4.59%)
Mar 21, 2012 8.428 8.472 8.146 8.243 776,243 -0.19(-2.29%)
Mar 20, 2012 8.744 8.806 8.322 8.437 1,003,371 -0.47(-5.24%)
Mar 19, 2012 8.912 9.158 8.885 8.903 510,862 -0.09(-0.98%)
Mar 16, 2012 8.797 9.017 8.736 8.991 855,977 +0.21(+2.40%)
Mar 15, 2012 8.771 8.806 8.604 8.780 596,531 +0.01(+0.10%)
Mar 14, 2012 8.577 8.929 8.542 8.771 817,617 +0.20(+2.36%)
Mar 13, 2012 8.533 8.595 8.410 8.568 1,121,556 +0.14(+1.67%)
Mar 12, 2012 8.542 8.551 8.349 8.428 615,459 -0.14(-1.64%)
Mar 09, 2012 8.401 8.639 8.375 8.568 1,070,019 +0.16(+1.88%)
Mar 08, 2012 8.278 8.437 8.146 8.410 847,944 +0.21(+2.58%)
Mar 07, 2012 8.093 8.234 8.058 8.199 892,613 +0.18(+2.19%)
Mar 06, 2012 8.146 8.234 7.865 8.023 1,214,527 -0.25(-2.98%)
Mar 05, 2012 8.410 8.551 8.243 8.269 1,681,677 -0.11(-1.36%)
Mar 02, 2012 8.797 8.876 8.384 8.384 1,108,493 -0.47(-5.27%)
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.