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 (%)
Feb 26, 2010 15.06 15.62 15.03 15.32 692,915 +0.30(+1.99%)
Feb 25, 2010 14.78 15.08 14.45 15.03 477,742 +0.00(+0.02%)
Feb 24, 2010 15.98 16.03 14.79 15.02 1,178,980 -1.47(-8.93%)
Feb 23, 2010 16.90 17.16 16.12 16.49 577,787 -0.64(-3.75%)
Feb 22, 2010 16.87 17.19 16.63 17.14 340,389 +0.36(+2.15%)
Feb 19, 2010 16.48 16.87 16.30 16.78 456,452 +0.31(+1.87%)
Feb 18, 2010 15.90 16.54 15.90 16.47 416,189 +0.62(+3.94%)
Feb 17, 2010 15.94 16.05 15.62 15.84 284,622 -0.03(-0.17%)
Feb 16, 2010 15.69 15.87 15.18 15.87 222,301 +0.28(+1.81%)
Feb 12, 2010 14.91 15.59 15.59 15.59 343,291 +0.47(+3.08%)
Feb 11, 2010 14.81 15.26 14.56 15.12 313,628 +0.33(+2.26%)
Feb 10, 2010 14.72 14.95 14.40 14.79 233,608 +0.06(+0.42%)
Feb 09, 2010 14.54 14.74 14.10 14.73 252,005 +0.39(+2.70%)
Feb 08, 2010 14.44 14.58 14.27 14.34 167,403 -0.10(-0.67%)
Feb 05, 2010 14.41 14.48 14.08 14.44 193,574 +0.06(+0.43%)
Feb 04, 2010 15.01 15.01 14.35 14.37 299,171 -0.74(-4.89%)
Feb 03, 2010 15.28 15.39 15.00 15.11 144,320 -0.22(-1.43%)
Feb 02, 2010 15.27 15.40 15.00 15.33 231,698 +0.11(+0.75%)
Feb 01, 2010 14.88 15.48 14.66 15.22 373,393 +0.34(+2.31%)
Jan 29, 2010 15.05 15.30 14.85 14.88 523,871 -0.08(-0.53%)
Jan 28, 2010 15.55 15.56 14.66 14.96 407,457 -0.60(-3.85%)
Jan 27, 2010 15.38 15.72 15.15 15.55 257,753 +0.17(+1.09%)
Jan 26, 2010 15.47 15.62 15.34 15.39 248,485 -0.09(-0.57%)
Jan 25, 2010 15.34 15.60 15.18 15.47 243,312 +0.29(+1.91%)
Jan 22, 2010 15.75 15.88 15.07 15.18 390,931 -0.65(-4.11%)
Jan 21, 2010 16.25 16.49 15.45 15.84 797,260 -0.35(-2.17%)
Jan 20, 2010 16.28 16.48 16.12 16.19 287,101 -0.34(-2.08%)
Jan 19, 2010 16.05 16.55 15.90 16.53 427,316 +0.58(+3.64%)
Jan 15, 2010 16.55 15.95 15.95 15.95 381,144 -0.55(-3.36%)
Jan 14, 2010 16.42 16.68 16.20 16.50 296,109 +0.11(+0.64%)
Jan 13, 2010 15.86 16.46 15.84 16.40 375,318 +0.29(+1.80%)
Jan 12, 2010 16.02 16.49 15.98 16.11 353,298 +0.02(+0.11%)
Jan 11, 2010 15.91 16.14 15.66 16.09 254,467 +0.21(+1.33%)
Jan 08, 2010 16.02 16.22 15.65 15.88 669,178 -0.74(-4.45%)
Jan 07, 2010 16.28 16.71 15.91 16.62 455,841 +0.23(+1.40%)
Jan 06, 2010 16.27 16.74 16.08 16.39 500,437 +0.12(+0.76%)
Jan 05, 2010 16.22 16.74 15.84 16.27 682,054 -0.11(-0.70%)
Jan 04, 2010 16.53 16.78 16.28 16.38 516,464 +0.14(+0.87%)
Dec 31, 2009 17.05 16.24 16.24 16.24 452,075 -0.82(-4.80%)
Dec 30, 2009 17.18 17.32 16.86 17.06 163,394 -0.26(-1.52%)
Dec 29, 2009 17.57 17.59 17.23 17.32 190,522 -0.13(-0.76%)
Dec 28, 2009 17.08 17.50 17.00 17.45 260,517 +0.48(+2.85%)
Dec 24, 2009 16.86 17.11 16.80 16.97 119,823 +0.20(+1.21%)
Dec 23, 2009 16.36 16.82 16.21 16.77 237,541 +0.48(+2.92%)
Dec 22, 2009 16.13 16.34 15.96 16.29 152,189 +0.15(+0.93%)
Dec 21, 2009 15.84 16.48 15.81 16.14 298,824 +0.37(+2.34%)
Dec 18, 2009 15.48 15.83 14.99 15.77 802,620 +0.41(+2.69%)
Dec 17, 2009 15.34 15.51 15.16 15.36 289,992 -0.07(-0.46%)
Dec 16, 2009 15.30 15.49 15.05 15.43 268,491 +0.27(+1.80%)
Dec 15, 2009 14.54 15.26 14.52 15.16 454,312 +0.50(+3.42%)
Dec 14, 2009 14.57 14.74 14.57 14.66 258,162 +0.48(+3.41%)
Dec 11, 2009 14.07 14.20 13.90 14.17 236,833 +0.22(+1.58%)
Dec 10, 2009 13.54 14.19 13.54 13.95 541,327 +0.53(+3.93%)
Dec 09, 2009 13.49 13.75 13.39 13.42 310,770 -0.11(-0.78%)
Dec 08, 2009 13.46 13.79 13.34 13.53 253,231 -0.04(-0.32%)
Dec 07, 2009 13.55 13.92 13.50 13.57 384,557 +0.03(+0.19%)
Dec 04, 2009 13.31 13.75 13.29 13.55 325,480 +0.48(+3.63%)
Dec 03, 2009 13.61 13.78 13.05 13.07 269,276 -0.44(-3.26%)
Dec 02, 2009 13.53 13.89 13.40 13.51 345,879 +0.01(+0.07%)
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.