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 (%)
Nov 30, 2011 10.34 10.91 10.03 10.91 918,891 +0.90(+8.96%)
Nov 29, 2011 10.06 10.07 9.853 10.01 435,397 +0.01(+0.09%)
Nov 28, 2011 9.651 10.01 9.633 10.00 869,779 +0.78(+8.49%)
Nov 25, 2011 9.413 9.747 9.219 9.219 372,578 -0.26(-2.69%)
Nov 23, 2011 9.923 9.923 9.453 9.475 478,246 -0.60(-5.94%)
Nov 22, 2011 9.906 10.22 9.818 10.07 810,554 +0.19(+1.96%)
Nov 21, 2011 10.18 10.26 9.765 9.879 916,736 -0.55(-5.31%)
Nov 18, 2011 9.994 10.47 9.747 10.43 1,198,924 +0.45(+4.49%)
Nov 17, 2011 9.897 10.33 9.730 9.985 1,030,310 +0.06(+0.62%)
Nov 16, 2011 9.985 10.35 9.888 9.923 730,540 -0.23(-2.25%)
Nov 15, 2011 10.31 10.39 9.976 10.15 1,008,076 -0.21(-2.04%)
Nov 14, 2011 10.27 10.40 10.00 10.36 981,195 +0.08(+0.77%)
Nov 11, 2011 10.00 10.31 9.932 10.28 840,146 +0.41(+4.19%)
Nov 10, 2011 9.976 10.05 9.589 9.870 648,897 +0.10(+0.99%)
Nov 09, 2011 10.05 10.11 9.730 9.774 883,241 -0.66(-6.32%)
Nov 08, 2011 10.26 10.50 10.03 10.43 696,252 +0.30(+2.95%)
Nov 07, 2011 10.12 10.19 9.677 10.13 1,085,369 -0.04(-0.35%)
Nov 04, 2011 10.16 10.25 9.853 10.17 1,011,240 -0.10(-0.94%)
Nov 03, 2011 10.49 10.66 9.958 10.27 2,220,406 +0.21(+2.10%)
Nov 02, 2011 9.765 10.12 9.290 10.06 1,406,076 +0.33(+3.44%)
Nov 01, 2011 10.15 10.35 9.607 9.721 2,416,688 -0.53(-5.15%)
Oct 31, 2011 9.985 10.25 9.721 10.25 9,560,512 +0.13(+1.30%)
Oct 28, 2011 10.07 10.20 9.765 10.12 1,234,921 +0.00(+0.00%)
Oct 27, 2011 9.607 10.22 9.257 10.12 1,563,050 +0.97(+10.58%)
Oct 26, 2011 9.184 9.282 8.718 9.149 676,039 +0.18(+1.96%)
Oct 25, 2011 9.079 9.343 8.753 8.973 1,491,405 -0.18(-1.92%)
Oct 24, 2011 8.621 9.299 8.621 9.149 1,249,052 +0.56(+6.56%)
Oct 21, 2011 8.454 8.621 8.331 8.586 937,295 +0.31(+3.72%)
Oct 20, 2011 8.225 8.349 7.830 8.278 1,125,177 +0.09(+1.07%)
Oct 19, 2011 8.639 8.727 8.173 8.190 903,500 -0.45(-5.19%)
Oct 18, 2011 8.366 8.727 8.252 8.639 1,025,433 +0.35(+4.25%)
Oct 17, 2011 8.586 8.692 8.120 8.287 1,034,020 -0.52(-5.89%)
Oct 14, 2011 8.718 8.964 8.718 8.806 1,068,565 +0.22(+2.56%)
Oct 13, 2011 8.604 8.694 8.181 8.586 1,043,063 -0.04(-0.51%)
Oct 12, 2011 8.524 8.920 8.437 8.630 821,486 +0.22(+2.62%)
Oct 11, 2011 8.146 8.489 8.067 8.410 468,673 +0.21(+2.58%)
Oct 10, 2011 7.838 8.217 7.777 8.199 763,758 +0.54(+7.00%)
Oct 07, 2011 7.786 7.830 7.530 7.662 923,925 -0.11(-1.36%)
Oct 06, 2011 7.636 7.838 7.495 7.768 1,248,641 +0.18(+2.32%)
Oct 05, 2011 7.425 7.742 7.073 7.592 940,936 +0.19(+2.62%)
Oct 04, 2011 7.126 7.434 6.774 7.398 1,090,660 +0.64(+9.51%)
Oct 03, 2011 7.530 7.627 6.747 6.756 721,435 -0.83(-10.90%)
Sep 30, 2011 7.970 8.164 7.583 7.583 660,378 -0.55(-6.81%)
Sep 29, 2011 8.049 8.199 7.777 8.137 710,434 +0.29(+3.70%)
Sep 28, 2011 8.375 8.463 7.812 7.847 544,063 -0.50(-6.01%)
Sep 27, 2011 8.472 8.612 8.168 8.349 764,241 +0.05(+0.64%)
Sep 26, 2011 8.489 8.700 7.935 8.296 728,283 -0.09(-1.05%)
Sep 23, 2011 8.331 8.744 8.287 8.384 1,563,462 +0.04(+0.53%)
Sep 22, 2011 8.278 8.700 8.225 8.340 1,186,457 -0.35(-4.05%)
Sep 21, 2011 9.466 9.466 8.665 8.692 1,027,911 -0.74(-7.84%)
Sep 20, 2011 10.17 10.17 9.404 9.431 1,335,120 -0.70(-6.86%)
Sep 19, 2011 10.13 10.24 9.932 10.13 981,117 -0.33(-3.11%)
Sep 16, 2011 10.61 10.64 10.23 10.45 829,850 -0.11(-1.08%)
Sep 15, 2011 10.39 10.62 10.20 10.57 685,861 +0.32(+3.09%)
Sep 14, 2011 10.20 10.42 9.897 10.25 776,362 +0.13(+1.30%)
Sep 13, 2011 10.34 10.53 10.00 10.12 816,068 -0.17(-1.62%)
Sep 12, 2011 10.12 10.35 9.897 10.28 821,170 -0.08(-0.76%)
Sep 09, 2011 10.64 10.85 10.22 10.36 1,030,979 -0.40(-3.76%)
Sep 08, 2011 11.31 11.42 10.71 10.77 1,229,820 -0.58(-5.12%)
Sep 07, 2011 10.41 11.55 10.41 11.35 2,532,179 +1.24(+12.27%)
Sep 06, 2011 10.01 10.33 9.906 10.11 1,299,623 -0.17(-1.63%)
Sep 02, 2011 10.53 10.70 10.23 10.28 1,031,943 -0.65(-5.96%)
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.