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 (%)
Oct 31, 2012 9.070 9.123 8.577 8.621 404,547 -0.48(-5.22%)
Oct 26, 2012 9.167 9.096 9.096 9.096 252,466 -0.10(-1.05%)
Oct 25, 2012 9.131 9.202 8.931 9.193 312,863 +0.19(+2.15%)
Oct 24, 2012 9.175 9.228 8.964 9.000 326,209 -0.11(-1.16%)
Oct 23, 2012 9.123 9.189 9.035 9.105 307,216 -0.04(-0.48%)
Oct 19, 2012 9.431 9.431 8.973 9.149 431,413 -0.40(-4.15%)
Oct 18, 2012 9.677 9.835 9.501 9.545 166,143 -0.16(-1.63%)
Oct 17, 2012 9.589 9.800 9.475 9.703 244,762 +0.12(+1.29%)
Oct 16, 2012 9.914 9.932 9.519 9.580 508,760 -0.23(-2.33%)
Oct 15, 2012 9.782 9.862 9.739 9.809 221,402 +0.05(+0.54%)
Oct 12, 2012 9.835 9.897 9.686 9.756 168,710 -0.10(-0.98%)
Oct 11, 2012 10.05 10.07 9.844 9.853 235,471 -0.07(-0.71%)
Oct 10, 2012 9.897 9.950 9.804 9.923 107,139 +0.05(+0.53%)
Oct 09, 2012 10.13 10.16 9.870 9.870 195,652 -0.23(-2.27%)
Oct 08, 2012 10.18 10.24 10.06 10.10 300,398 -0.26(-2.46%)
Oct 05, 2012 10.42 10.56 10.32 10.35 190,938 +0.02(+0.17%)
Oct 04, 2012 10.28 10.47 10.13 10.34 196,784 +0.09(+0.86%)
Oct 03, 2012 10.43 10.60 10.25 10.25 258,020 -0.17(-1.61%)
Oct 02, 2012 10.51 10.64 10.34 10.42 201,864 -0.04(-0.34%)
Oct 01, 2012 10.08 10.67 10.04 10.45 479,092 +0.44(+4.39%)
Sep 28, 2012 9.923 10.17 9.897 10.01 398,588 +0.04(+0.35%)
Sep 27, 2012 10.04 10.12 9.897 9.976 479,294 -0.04(-0.35%)
Sep 26, 2012 10.14 10.17 9.936 10.01 417,297 -0.10(-0.96%)
Sep 25, 2012 10.42 10.54 10.07 10.11 362,089 -0.22(-2.13%)
Sep 24, 2012 10.56 10.60 10.28 10.33 366,309 -0.31(-2.89%)
Sep 21, 2012 10.83 10.87 10.54 10.64 509,827 -0.07(-0.66%)
Sep 20, 2012 10.56 10.76 10.45 10.71 351,138 +0.07(+0.66%)
Sep 19, 2012 10.76 10.78 10.63 10.64 362,200 -0.11(-1.06%)
Sep 18, 2012 10.83 10.89 10.67 10.75 352,493 -0.13(-1.21%)
Sep 17, 2012 10.98 11.00 10.78 10.88 412,528 -0.14(-1.28%)
Sep 14, 2012 10.99 11.23 10.93 11.02 387,417 +0.11(+0.97%)
Sep 13, 2012 10.74 11.13 10.67 10.92 429,443 +0.18(+1.64%)
Sep 12, 2012 10.52 10.74 10.33 10.74 433,891 +0.29(+2.78%)
Sep 11, 2012 10.34 10.56 10.29 10.45 319,144 +0.11(+1.02%)
Sep 10, 2012 10.50 10.56 10.32 10.35 289,572 -0.11(-1.09%)
Sep 07, 2012 10.35 10.60 10.31 10.46 224,653 +0.16(+1.54%)
Sep 06, 2012 10.20 10.61 10.16 10.30 609,261 +0.20(+2.00%)
Sep 05, 2012 10.39 10.39 10.06 10.10 403,079 -0.18(-1.71%)
Sep 04, 2012 9.835 10.33 9.739 10.28 351,891 +0.46(+4.66%)
Aug 31, 2012 9.941 9.967 9.730 9.818 355,986 -0.04(-0.45%)
Aug 30, 2012 10.01 10.02 9.800 9.862 247,269 -0.25(-2.44%)
Aug 29, 2012 10.12 10.25 9.967 10.11 203,527 +0.08(+0.79%)
Aug 27, 2012 9.914 10.06 9.826 10.03 249,883 +0.18(+1.88%)
Aug 24, 2012 9.721 10.02 9.703 9.844 396,263 +0.10(+0.99%)
Aug 23, 2012 9.967 9.967 9.677 9.747 351,425 -0.26(-2.64%)
Aug 22, 2012 10.02 10.11 9.835 10.01 471,576 +0.16(+1.61%)
Aug 21, 2012 9.914 10.32 9.791 9.853 388,224 -0.01(-0.09%)
Aug 20, 2012 9.870 10.06 9.712 9.862 272,398 -0.09(-0.88%)
Aug 17, 2012 9.712 9.958 9.651 9.950 455,088 +0.23(+2.35%)
Aug 16, 2012 9.510 9.739 9.422 9.721 456,587 +0.18(+1.94%)
Aug 15, 2012 9.404 9.624 9.391 9.536 349,555 +0.13(+1.40%)
Aug 14, 2012 9.378 9.475 9.303 9.404 362,563 +0.11(+1.23%)
Aug 13, 2012 9.290 9.360 9.061 9.290 185,961 +0.01(+0.09%)
Aug 10, 2012 9.360 9.413 9.175 9.281 241,674 -0.15(-1.59%)
Aug 09, 2012 9.501 9.598 9.387 9.431 302,278 -0.06(-0.65%)
Aug 08, 2012 9.325 9.562 9.228 9.492 540,116 +0.13(+1.41%)
Aug 07, 2012 9.184 9.387 9.044 9.360 661,629 +0.23(+2.50%)
Aug 06, 2012 8.507 9.219 8.454 9.131 853,370 +0.62(+7.23%)
Aug 03, 2012 8.419 8.956 8.173 8.516 1,057,943 +0.26(+3.09%)
Aug 02, 2012 7.961 8.296 7.917 8.261 611,195 +0.24(+2.96%)
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.