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 (%)
Dec 31, 2007 21.91 22.23 21.73 21.98 284,067 +0.11(+0.52%)
Dec 28, 2007 22.72 22.85 21.86 21.86 267,585 -0.59(-2.63%)
Dec 27, 2007 22.76 22.80 22.39 22.45 388,100 -0.24(-1.05%)
Dec 26, 2007 22.70 22.75 22.46 22.69 315,345 -0.15(-0.65%)
Dec 24, 2007 22.89 22.89 22.65 22.84 213,704 +0.03(+0.12%)
Dec 21, 2007 22.41 22.82 22.05 22.81 1,006,457 +0.73(+3.31%)
Dec 20, 2007 21.54 22.20 21.47 22.08 729,323 +0.74(+3.46%)
Dec 19, 2007 21.11 21.52 21.03 21.34 876,301 +0.23(+1.08%)
Dec 18, 2007 19.93 21.97 19.86 21.11 2,232,035 +1.52(+7.77%)
Dec 17, 2007 19.01 19.71 18.65 19.59 952,553 +0.26(+1.32%)
Dec 14, 2007 20.85 21.03 19.15 19.34 941,186 -1.72(-8.19%)
Dec 13, 2007 20.82 21.15 20.80 21.06 336,584 +0.17(+0.80%)
Dec 12, 2007 21.25 21.56 20.58 20.89 378,086 +0.08(+0.38%)
Dec 11, 2007 21.66 21.77 20.75 20.81 539,831 -0.87(-4.02%)
Dec 10, 2007 21.57 22.01 21.51 21.69 358,523 +0.13(+0.61%)
Dec 07, 2007 21.52 21.83 21.38 21.55 721,005 +0.08(+0.37%)
Dec 06, 2007 20.80 21.64 20.80 21.47 662,370 +0.56(+2.69%)
Dec 05, 2007 21.08 21.45 20.87 20.91 599,054 +0.05(+0.25%)
Dec 04, 2007 21.48 21.48 20.67 20.86 692,607 -0.77(-3.54%)
Dec 03, 2007 21.70 21.95 21.57 21.62 365,230 +0.01(+0.04%)
Nov 30, 2007 21.94 21.99 21.52 21.61 531,760 -0.03(-0.12%)
Nov 29, 2007 21.81 21.91 21.07 21.64 565,748 -0.22(-1.01%)
Nov 28, 2007 21.63 21.92 21.27 21.86 545,401 +0.47(+2.18%)
Nov 27, 2007 21.20 21.59 21.10 21.39 614,968 +0.37(+1.76%)
Nov 26, 2007 20.89 21.85 20.80 21.03 562,338 +0.21(+1.01%)
Nov 23, 2007 21.14 21.38 20.81 20.81 406,497 -0.24(-1.13%)
Nov 21, 2007 21.39 21.60 21.05 21.05 764,334 -0.55(-2.53%)
Nov 20, 2007 21.92 22.00 21.36 21.60 780,248 -0.37(-1.68%)
Nov 19, 2007 22.13 22.30 21.81 21.97 423,998 -0.37(-1.65%)
Nov 16, 2007 22.22 22.41 22.11 22.34 444,596 +0.23(+1.03%)
Nov 15, 2007 22.30 22.40 21.93 22.11 466,966 -0.28(-1.26%)
Nov 14, 2007 22.49 22.73 22.30 22.39 495,612 -0.04(-0.16%)
Nov 13, 2007 22.42 22.47 22.08 22.42 471,286 +0.24(+1.07%)
Nov 12, 2007 22.26 22.66 21.84 22.19 564,157 -0.18(-0.83%)
Nov 09, 2007 21.77 22.61 21.43 22.37 617,469 +0.61(+2.79%)
Nov 08, 2007 20.82 21.96 20.82 21.76 861,776 +0.78(+3.73%)
Nov 07, 2007 20.19 21.30 19.97 20.98 1,132,747 +0.78(+3.88%)
Nov 06, 2007 19.00 20.33 18.87 20.20 1,451,485 +2.63(+14.97%)
Nov 05, 2007 17.79 17.88 17.49 17.57 414,961 -0.22(-1.24%)
Nov 02, 2007 18.08 18.08 17.41 17.79 376,028 -0.20(-1.13%)
Nov 01, 2007 18.61 18.61 17.94 17.99 430,819 -0.69(-3.72%)
Oct 31, 2007 18.08 18.69 17.78 18.69 450,160 +0.56(+3.11%)
Oct 30, 2007 18.10 18.47 17.96 18.12 197,221 +0.04(+0.24%)
Oct 29, 2007 18.06 18.25 17.87 18.08 391,033 +0.11(+0.59%)
Oct 26, 2007 18.00 18.13 17.51 17.97 701,587 +0.85(+4.99%)
Oct 25, 2007 17.11 17.18 16.85 17.12 253,830 +0.03(+0.15%)
Oct 24, 2007 17.01 17.36 16.80 17.09 336,129 -0.05(-0.31%)
Oct 23, 2007 17.01 17.24 16.85 17.15 434,683 +0.18(+1.04%)
Oct 22, 2007 16.49 17.28 16.49 16.97 407,288 +0.32(+1.90%)
Oct 19, 2007 16.31 16.93 16.25 16.65 618,606 +0.40(+2.49%)
Oct 18, 2007 15.66 16.44 15.62 16.25 447,301 +0.61(+3.88%)
Oct 17, 2007 15.45 15.64 15.26 15.64 265,880 +0.32(+2.07%)
Oct 16, 2007 15.36 15.46 15.31 15.32 220,183 -0.10(-0.63%)
Oct 15, 2007 15.53 15.53 15.40 15.42 343,859 -0.14(-0.90%)
Oct 12, 2007 15.48 15.63 15.40 15.56 165,848 +0.08(+0.51%)
Oct 11, 2007 15.91 15.91 15.35 15.48 377,165 -0.31(-1.95%)
Oct 10, 2007 15.87 15.94 15.71 15.79 169,485 -0.10(-0.61%)
Oct 09, 2007 15.84 15.97 15.78 15.89 203,587 +0.07(+0.44%)
Oct 08, 2007 15.91 17.02 15.75 15.82 298,845 -0.14(-0.88%)
Oct 05, 2007 15.84 16.00 15.70 15.96 273,496 +0.27(+1.74%)
Oct 04, 2007 15.61 15.79 15.54 15.69 204,838 +0.18(+1.13%)
Oct 03, 2007 15.66 15.72 15.36 15.51 258,605 -0.26(-1.62%)
Oct 02, 2007 15.76 15.99 15.72 15.76 248,829 +0.05(+0.34%)
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.