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, 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%)
Aug 01, 2012 8.366 8.366 8.023 8.023 363,901 -0.31(-3.70%)
Jul 31, 2012 8.120 8.428 8.111 8.331 608,324 +0.18(+2.16%)
Jul 30, 2012 7.847 8.164 7.838 8.155 304,499 +0.33(+4.16%)
Jul 27, 2012 7.900 7.926 7.742 7.830 705,088 +0.00(+0.00%)
Jul 26, 2012 8.164 8.181 7.803 7.830 336,345 -0.16(-1.98%)
Jul 25, 2012 8.234 8.234 7.953 7.988 642,931 -0.18(-2.16%)
Jul 24, 2012 8.507 8.507 8.129 8.164 399,030 -0.30(-3.53%)
Jul 23, 2012 8.771 8.806 8.454 8.463 405,470 -0.54(-5.96%)
Jul 20, 2012 8.938 9.061 8.920 9.000 341,087 -0.04(-0.39%)
Jul 19, 2012 9.105 9.149 8.947 9.035 464,209 -0.06(-0.68%)
Jul 18, 2012 8.568 9.114 8.480 9.096 551,073 +0.49(+5.73%)
Jul 17, 2012 8.454 8.621 8.340 8.604 308,974 +0.21(+2.52%)
Jul 16, 2012 8.322 8.463 8.217 8.393 340,335 +0.03(+0.32%)
Jul 13, 2012 8.278 8.568 8.208 8.366 300,635 +0.10(+1.17%)
Jul 12, 2012 8.331 8.331 8.129 8.269 273,987 -0.12(-1.47%)
Jul 11, 2012 8.305 8.551 8.234 8.393 403,560 +0.11(+1.38%)
Jul 10, 2012 8.401 8.489 8.155 8.278 356,701 -0.03(-0.32%)
Jul 09, 2012 8.243 8.428 8.243 8.305 346,906 +0.02(+0.21%)
Jul 06, 2012 8.366 8.454 8.217 8.287 392,759 -0.21(-2.48%)
Jul 05, 2012 8.621 8.630 8.480 8.498 246,915 -0.17(-1.93%)
Jul 03, 2012 8.780 8.938 8.621 8.665 219,765 -0.13(-1.50%)
Jul 02, 2012 8.692 8.797 8.612 8.797 464,488 +0.15(+1.73%)
Jun 29, 2012 8.393 8.656 8.234 8.648 755,267 +0.48(+5.93%)
Jun 28, 2012 8.164 8.516 8.067 8.164 1,073,794 -0.11(-1.28%)
Jun 27, 2012 7.961 8.375 7.961 8.269 408,491 +0.34(+4.33%)
Jun 26, 2012 8.102 8.102 7.794 7.926 450,421 -0.16(-1.96%)
Jun 25, 2012 8.129 8.243 7.953 8.085 324,553 -0.22(-2.65%)
Jun 22, 2012 8.093 8.340 7.917 8.305 719,391 +0.29(+3.62%)
Jun 21, 2012 8.542 8.586 7.988 8.014 638,809 -0.24(-2.88%)
Jun 20, 2012 8.173 8.428 8.129 8.252 854,975 +0.12(+1.52%)
Jun 19, 2012 7.742 8.243 7.715 8.129 587,476 +0.43(+5.60%)
Jun 18, 2012 7.240 7.759 7.196 7.698 827,745 +0.36(+4.92%)
Jun 15, 2012 7.205 7.372 7.082 7.337 860,715 +0.18(+2.46%)
Jun 14, 2012 7.143 7.266 7.038 7.161 409,641 +0.04(+0.62%)
Jun 13, 2012 7.029 7.258 7.003 7.117 734,530 +0.05(+0.75%)
Jun 12, 2012 7.187 7.187 6.967 7.064 607,068 -0.11(-1.47%)
Jun 11, 2012 7.530 7.574 7.143 7.170 475,526 -0.26(-3.44%)
Jun 08, 2012 7.425 7.557 7.302 7.425 400,120 -0.04(-0.47%)
Jun 07, 2012 7.601 7.900 7.398 7.460 618,508 -0.02(-0.24%)
Jun 06, 2012 7.319 7.486 7.214 7.478 676,366 +0.24(+3.28%)
Jun 05, 2012 7.099 7.407 7.003 7.240 514,196 +0.05(+0.73%)
Jun 04, 2012 7.258 7.275 7.082 7.187 446,670 -0.03(-0.37%)
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.