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, 2008 12.40 13.04 12.06 12.75 723,554 +0.00(+0.00%)
Oct 30, 2008 12.32 12.96 12.32 12.75 350,576 +0.72(+6.00%)
Oct 29, 2008 12.35 12.59 11.92 12.03 439,074 -0.31(-2.50%)
Oct 28, 2008 11.78 12.35 11.40 12.33 390,920 +0.77(+6.62%)
Oct 27, 2008 12.29 12.39 11.57 11.57 424,030 -0.80(-6.47%)
Oct 24, 2008 11.86 12.65 11.80 12.37 623,454 -0.40(-3.17%)
Oct 23, 2008 12.92 13.27 12.08 12.77 795,750 -0.11(-0.82%)
Oct 22, 2008 15.33 15.84 12.04 12.88 2,445,553 -6.46(-33.39%)
Oct 21, 2008 19.21 19.80 19.05 19.34 245,419 -0.10(-0.50%)
Oct 20, 2008 19.31 19.43 18.74 19.43 263,572 +0.36(+1.89%)
Oct 17, 2008 19.64 20.26 18.54 19.07 442,689 -1.01(-5.04%)
Oct 16, 2008 18.98 20.09 18.31 20.08 403,726 +1.20(+6.33%)
Oct 15, 2008 20.76 20.76 18.89 18.89 464,944 -2.36(-11.10%)
Oct 14, 2008 21.32 21.75 19.95 21.25 655,118 +0.34(+1.64%)
Oct 13, 2008 21.20 21.25 19.73 20.90 358,827 +0.62(+3.08%)
Oct 10, 2008 17.53 20.95 17.53 20.28 838,064 +2.02(+11.08%)
Oct 09, 2008 19.98 20.55 18.25 18.25 448,557 -1.63(-8.19%)
Oct 08, 2008 19.56 20.63 19.13 19.88 647,535 -0.18(-0.88%)
Oct 07, 2008 21.76 21.81 20.00 20.06 331,673 -1.43(-6.67%)
Oct 06, 2008 21.24 21.91 20.37 21.49 445,950 -0.48(-2.16%)
Oct 03, 2008 22.50 22.87 21.96 21.97 0 -0.45(-2.00%)
Oct 02, 2008 23.46 23.46 22.21 22.42 360,835 -0.97(-4.14%)
Oct 01, 2008 24.18 24.90 23.23 23.38 515,489 -0.87(-3.59%)
Sep 30, 2008 23.58 24.40 22.78 24.25 374,554 +0.88(+3.76%)
Sep 29, 2008 24.65 25.07 22.70 23.37 319,492 -1.55(-6.21%)
Sep 26, 2008 25.28 25.31 24.31 24.92 0 -0.37(-1.46%)
Sep 25, 2008 25.37 25.64 24.90 25.29 404,164 +0.20(+0.81%)
Sep 24, 2008 24.52 25.40 24.39 25.09 618,921 +0.64(+2.63%)
Sep 23, 2008 24.21 25.01 23.76 24.45 415,056 +0.40(+1.65%)
Sep 22, 2008 24.69 24.82 23.70 24.05 477,951 -0.48(-1.94%)
Sep 19, 2008 25.59 27.47 23.37 24.53 0 -0.13(-0.53%)
Sep 18, 2008 25.07 25.62 23.49 24.66 630,414 -0.04(-0.18%)
Sep 17, 2008 26.05 27.01 24.69 24.70 541,529 -1.47(-5.61%)
Sep 16, 2008 26.00 26.27 25.06 26.17 615,138 -0.04(-0.17%)
Sep 15, 2008 26.77 27.27 26.00 26.22 255,757 -1.01(-3.72%)
Sep 12, 2008 27.27 27.46 26.95 27.23 336,020 +0.12(+0.45%)
Sep 11, 2008 26.44 27.12 26.12 27.10 253,753 +0.59(+2.22%)
Sep 10, 2008 26.73 26.81 26.18 26.51 277,806 +0.16(+0.60%)
Sep 09, 2008 26.93 27.46 26.36 26.36 342,362 -0.45(-1.67%)
Sep 08, 2008 26.65 26.95 25.95 26.81 364,302 +1.01(+3.92%)
Sep 05, 2008 26.37 26.49 25.32 25.79 0 -0.64(-2.43%)
Sep 04, 2008 26.80 27.19 26.16 26.44 406,019 -0.51(-1.89%)
Sep 03, 2008 26.83 27.96 26.83 26.95 346,325 -0.37(-1.35%)
Sep 02, 2008 27.51 28.55 27.03 27.32 470,925 +0.11(+0.39%)
Aug 29, 2008 27.57 27.76 27.07 27.21 0 -0.55(-1.97%)
Aug 28, 2008 27.46 27.79 27.25 27.76 180,223 +0.20(+0.73%)
Aug 27, 2008 27.46 28.43 27.25 27.55 394,800 +0.20(+0.74%)
Aug 26, 2008 26.60 27.65 26.46 27.35 426,724 +0.72(+2.71%)
Aug 25, 2008 27.15 27.15 26.33 26.63 231,784 -0.54(-1.98%)
Aug 22, 2008 27.27 27.67 27.05 27.17 149,946 +0.12(+0.46%)
Aug 21, 2008 26.74 27.23 26.57 27.04 316,246 +0.02(+0.07%)
Aug 20, 2008 26.57 27.32 26.22 27.02 565,114 +0.62(+2.33%)
Aug 19, 2008 26.37 26.80 26.17 26.41 373,777 -0.04(-0.13%)
Aug 18, 2008 27.46 27.46 26.10 26.44 426,521 -0.58(-2.15%)
Aug 15, 2008 27.40 27.45 26.56 27.02 0 -0.12(-0.45%)
Aug 14, 2008 27.09 27.71 26.94 27.15 338,048 -0.31(-1.12%)
Aug 13, 2008 26.44 27.63 26.44 27.46 409,239 +0.95(+3.58%)
Aug 12, 2008 28.49 28.80 26.43 26.51 672,958 -2.08(-7.26%)
Aug 11, 2008 28.07 28.74 28.07 28.58 419,013 +0.39(+1.37%)
Aug 08, 2008 27.09 28.68 26.55 28.20 417,167 +1.27(+4.70%)
Aug 07, 2008 27.35 27.67 26.93 26.93 623,371 -0.40(-1.48%)
Aug 06, 2008 27.42 27.71 26.43 27.33 642,974 -0.95(-3.36%)
Aug 05, 2008 27.27 28.64 27.27 28.28 967,301 +0.95(+3.48%)
Aug 04, 2008 26.94 29.25 26.94 27.33 1,758,423 +1.57(+6.08%)
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.