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 (%)
Apr 29, 2005 28.30 29.09 28.30 28.94 1,016,346 +0.65(+2.30%)
Apr 28, 2005 29.78 29.80 26.69 28.29 2,185,014 +0.94(+3.44%)
Apr 27, 2005 26.74 27.85 26.52 27.35 926,545 +0.41(+1.54%)
Apr 26, 2005 27.62 27.63 26.76 26.94 595,417 -0.69(-2.48%)
Apr 25, 2005 27.18 27.67 27.04 27.62 563,475 +0.53(+1.95%)
Apr 22, 2005 27.46 27.64 27.01 27.10 488,792 -0.36(-1.31%)
Apr 21, 2005 26.83 27.60 26.81 27.46 699,882 +0.74(+2.77%)
Apr 20, 2005 27.53 27.84 26.52 26.72 557,336 -0.89(-3.22%)
Apr 19, 2005 27.21 27.84 27.17 27.61 732,506 +0.62(+2.28%)
Apr 18, 2005 27.27 27.46 26.55 26.99 966,557 -0.31(-1.13%)
Apr 15, 2005 27.32 27.49 27.17 27.30 445,937 -0.11(-0.39%)
Apr 14, 2005 27.45 27.81 27.18 27.40 521,075 -0.04(-0.13%)
Apr 13, 2005 27.71 27.75 27.27 27.44 647,592 -0.28(-1.02%)
Apr 12, 2005 27.05 28.13 27.01 27.72 704,656 -0.04(-0.13%)
Apr 11, 2005 27.85 28.42 27.18 27.76 1,988,019 -1.27(-4.36%)
Apr 08, 2005 29.95 29.95 29.00 29.02 1,039,422 -0.99(-3.31%)
Apr 07, 2005 30.85 30.85 29.89 30.02 993,725 -0.83(-2.68%)
Apr 06, 2005 31.24 31.46 30.75 30.84 614,514 -0.40(-1.27%)
Apr 05, 2005 30.78 31.64 30.75 31.24 620,197 +0.57(+1.86%)
Apr 04, 2005 30.87 30.87 30.38 30.67 424,567 -0.24(-0.77%)
Apr 01, 2005 30.88 30.99 30.54 30.90 516,982 +0.03(+0.09%)
Mar 31, 2005 30.35 31.07 30.17 30.88 545,287 +0.60(+1.98%)
Mar 30, 2005 30.26 30.36 29.53 30.28 609,739 +0.59(+1.99%)
Mar 29, 2005 30.09 30.61 29.67 29.69 490,497 +0.01(+0.03%)
Mar 28, 2005 29.34 29.91 29.03 29.68 547,447 +0.35(+1.20%)
Mar 24, 2005 29.25 29.92 29.25 29.33 348,974 +0.14(+0.48%)
Mar 23, 2005 29.53 29.88 29.16 29.19 359,205 -0.34(-1.16%)
Mar 22, 2005 29.51 30.24 29.51 29.53 574,955 +0.11(+0.36%)
Mar 21, 2005 29.10 29.88 29.09 29.43 462,533 +0.36(+1.24%)
Mar 18, 2005 29.14 29.29 28.92 29.07 445,141 -0.10(-0.33%)
Mar 17, 2005 29.29 29.78 29.13 29.16 651,002 -0.04(-0.15%)
Mar 16, 2005 28.92 29.38 28.92 29.21 851,748 +0.29(+1.00%)
Mar 15, 2005 28.76 29.24 28.76 28.92 647,820 +0.25(+0.86%)
Mar 14, 2005 28.53 29.07 28.53 28.67 522,211 +0.36(+1.27%)
Mar 11, 2005 28.24 28.68 27.99 28.31 447,869 -0.01(-0.03%)
Mar 10, 2005 28.59 28.77 28.24 28.32 326,581 -0.36(-1.26%)
Mar 09, 2005 29.21 29.21 28.56 28.68 380,916 -0.75(-2.54%)
Mar 08, 2005 29.31 29.71 29.03 29.43 610,194 +0.05(+0.18%)
Mar 07, 2005 29.43 29.47 29.20 29.37 243,486 +0.12(+0.42%)
Mar 04, 2005 29.38 29.44 29.07 29.25 261,105 +0.04(+0.15%)
Mar 03, 2005 28.81 29.41 28.72 29.21 429,000 +0.81(+2.85%)
Mar 02, 2005 28.59 28.80 28.37 28.40 296,003 -0.03(-0.09%)
Mar 01, 2005 28.97 29.03 28.20 28.42 752,853 -0.34(-1.19%)
Feb 28, 2005 27.62 28.77 27.62 28.77 465,489 +1.14(+4.14%)
Feb 25, 2005 26.74 27.62 26.70 27.62 491,179 +0.79(+2.95%)
Feb 24, 2005 26.81 27.02 26.34 26.83 388,078 +0.07(+0.26%)
Feb 23, 2005 26.80 27.05 26.70 26.76 402,514 -0.02(-0.07%)
Feb 22, 2005 27.21 27.23 26.48 26.78 284,977 -0.42(-1.55%)
Feb 18, 2005 27.23 27.50 27.10 27.20 220,070 +0.02(+0.06%)
Feb 17, 2005 27.49 27.49 26.97 27.18 424,453 -0.31(-1.12%)
Feb 16, 2005 27.71 27.76 27.40 27.49 344,655 -0.40(-1.42%)
Feb 15, 2005 28.06 28.33 27.62 27.89 297,822 +0.02(+0.06%)
Feb 14, 2005 27.06 28.11 26.99 27.87 507,093 +0.97(+3.60%)
Feb 11, 2005 27.71 29.12 26.90 26.90 1,983,813 +1.13(+4.37%)
Feb 10, 2005 24.74 26.29 24.72 25.78 720,911 +1.13(+4.57%)
Feb 09, 2005 25.10 25.27 24.64 24.65 181,876 -0.23(-0.92%)
Feb 08, 2005 25.47 25.49 24.68 24.88 264,857 -0.50(-1.98%)
Feb 07, 2005 24.80 25.51 24.46 25.38 528,577 +0.58(+2.34%)
Feb 04, 2005 25.78 25.78 24.56 24.80 806,961 -0.91(-3.52%)
Feb 03, 2005 26.39 26.39 25.69 25.71 389,214 +0.01(+0.03%)
Feb 02, 2005 25.51 26.15 25.33 25.70 1,302,346 +1.11(+4.51%)
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.