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 (%)
Sep 28, 2007 16.27 16.32 15.76 15.76 281,112 -0.48(-2.98%)
Sep 27, 2007 17.05 17.05 16.17 16.24 686,696 +0.52(+3.30%)
Sep 26, 2007 15.45 16.28 15.45 15.72 408,425 +0.30(+1.94%)
Sep 25, 2007 16.19 16.19 15.26 15.42 530,850 -0.85(-5.24%)
Sep 24, 2007 16.76 16.83 16.24 16.27 180,512 -0.50(-2.99%)
Sep 21, 2007 16.79 16.88 16.55 16.78 464,011 +0.15(+0.90%)
Sep 20, 2007 16.64 16.89 16.49 16.63 231,323 -0.06(-0.37%)
Sep 19, 2007 16.67 16.84 16.57 16.69 348,861 +0.20(+1.23%)
Sep 18, 2007 16.24 16.49 15.87 16.49 385,350 +0.33(+2.07%)
Sep 17, 2007 16.23 16.31 16.08 16.15 470,604 -0.10(-0.60%)
Sep 14, 2007 16.69 16.66 16.22 16.25 296,230 -0.44(-2.64%)
Sep 13, 2007 16.79 16.87 16.64 16.69 230,869 -0.05(-0.32%)
Sep 12, 2007 17.06 17.15 16.64 16.74 255,535 -0.39(-2.26%)
Sep 11, 2007 16.78 17.22 16.89 17.13 329,082 +0.35(+2.10%)
Sep 10, 2007 17.06 17.38 16.71 16.78 314,191 -0.27(-1.60%)
Sep 07, 2007 16.79 17.30 16.71 17.05 518,460 +0.02(+0.10%)
Sep 06, 2007 17.03 17.28 16.92 17.03 331,469 +0.00(+0.00%)
Sep 05, 2007 17.53 17.59 16.93 17.03 587,005 -0.59(-3.34%)
Sep 04, 2007 17.41 17.64 17.36 17.62 382,849 +0.18(+1.06%)
Aug 31, 2007 17.35 17.52 17.16 17.44 378,188 +0.26(+1.54%)
Aug 30, 2007 17.29 17.61 17.05 17.17 663,847 -0.11(-0.66%)
Aug 29, 2007 17.37 17.41 17.14 17.29 544,605 +0.06(+0.36%)
Aug 28, 2007 17.45 17.52 17.17 17.22 339,426 -0.35(-2.00%)
Aug 27, 2007 17.60 17.75 17.47 17.58 349,543 -0.11(-0.65%)
Aug 24, 2007 17.57 17.70 17.53 17.69 465,716 +0.12(+0.70%)
Aug 23, 2007 17.51 17.69 17.56 17.57 390,579 +0.06(+0.35%)
Aug 22, 2007 17.49 17.61 17.37 17.51 408,993 +0.13(+0.76%)
Aug 21, 2007 17.52 17.66 17.31 17.37 326,695 -0.14(-0.80%)
Aug 20, 2007 17.58 17.68 17.26 17.52 328,513 -0.04(-0.25%)
Aug 17, 2007 17.40 17.95 16.80 17.56 838,335 +0.45(+2.62%)
Aug 16, 2007 16.84 17.19 16.83 17.11 964,172 +0.27(+1.62%)
Aug 15, 2007 16.91 17.37 16.64 16.84 719,547 -0.17(-0.98%)
Aug 14, 2007 17.22 17.47 16.86 17.00 738,189 -0.15(-0.87%)
Aug 13, 2007 17.37 17.65 17.01 17.15 794,912 +0.13(+0.77%)
Aug 10, 2007 16.67 17.54 16.65 17.02 1,490,474 +0.19(+1.15%)
Aug 09, 2007 17.26 17.15 16.49 16.83 1,592,467 -0.43(-2.50%)
Aug 08, 2007 16.23 17.68 16.05 17.26 3,306,809 -0.33(-1.90%)
Aug 07, 2007 17.02 18.04 16.86 17.59 1,430,106 +0.57(+3.36%)
Aug 06, 2007 16.97 17.06 16.51 17.02 944,307 -0.05(-0.31%)
Aug 03, 2007 17.06 17.55 17.00 17.08 836,743 -0.48(-2.71%)
Aug 02, 2007 18.03 18.03 17.39 17.55 1,063,748 -0.55(-3.06%)
Aug 01, 2007 18.64 18.94 17.62 18.10 1,120,357 -5.45(-23.15%)
Jul 31, 2007 23.69 23.86 23.35 23.56 695,903 -0.04(-0.15%)
Jul 30, 2007 23.61 23.75 23.28 23.59 842,882 -0.11(-0.45%)
Jul 27, 2007 24.86 24.98 23.69 23.70 1,033,624 -1.32(-5.27%)
Jul 26, 2007 25.50 26.15 24.99 25.02 1,121,721 -0.99(-3.79%)
Jul 25, 2007 25.76 26.21 25.56 26.00 885,850 +0.31(+1.20%)
Jul 24, 2007 25.41 25.83 25.15 25.70 945,073 -0.04(-0.14%)
Jul 23, 2007 25.56 25.89 25.41 25.73 415,359 +0.11(+0.41%)
Jul 20, 2007 26.33 26.35 25.56 25.63 648,161 -0.77(-2.90%)
Jul 19, 2007 26.57 26.75 26.37 26.39 527,781 -0.12(-0.46%)
Jul 18, 2007 25.52 26.59 25.09 26.51 1,276,543 -0.96(-3.49%)
Jul 17, 2007 27.58 27.98 27.47 27.47 484,927 -0.02(-0.06%)
Jul 16, 2007 27.59 27.66 27.40 27.49 469,695 -0.22(-0.79%)
Jul 13, 2007 27.28 27.81 27.28 27.71 215,750 +0.31(+1.12%)
Jul 12, 2007 26.75 27.47 26.75 27.40 573,023 +0.84(+3.18%)
Jul 11, 2007 26.79 26.87 26.33 26.56 313,622 -0.27(-1.02%)
Jul 10, 2007 27.40 27.40 26.83 26.83 418,883 -0.74(-2.68%)
Jul 09, 2007 27.80 27.86 27.33 27.57 248,260 -0.23(-0.82%)
Jul 06, 2007 27.89 27.92 27.49 27.80 261,901 -0.09(-0.32%)
Jul 05, 2007 27.73 27.95 27.40 27.89 282,249 +0.16(+0.57%)
Jul 03, 2007 27.33 27.74 27.27 27.73 188,810 +0.53(+1.94%)
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.