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 (%)
Jul 29, 2005 34.27 34.27 31.93 32.32 1,035,670 -2.16(-6.28%)
Jul 28, 2005 34.75 34.84 34.35 34.48 235,870 -0.31(-0.88%)
Jul 27, 2005 34.89 34.92 34.40 34.79 175,283 +0.34(+1.00%)
Jul 26, 2005 34.20 35.00 34.20 34.45 386,486 +0.26(+0.77%)
Jul 25, 2005 33.83 34.27 33.74 34.19 214,159 +0.48(+1.44%)
Jul 22, 2005 33.75 34.00 32.64 33.70 668,508 +0.04(+0.13%)
Jul 21, 2005 34.23 34.41 33.61 33.66 327,036 -1.01(-2.92%)
Jul 20, 2005 34.53 34.88 34.53 34.67 355,340 +0.09(+0.25%)
Jul 19, 2005 34.53 34.66 34.27 34.58 303,733 +0.21(+0.61%)
Jul 18, 2005 33.70 34.62 33.65 34.37 388,191 +0.69(+2.04%)
Jul 15, 2005 33.66 34.07 33.31 33.68 312,940 +0.01(+0.03%)
Jul 14, 2005 33.87 34.19 33.21 33.68 778,429 -0.84(-2.45%)
Jul 13, 2005 35.73 35.73 34.46 34.52 698,518 -1.21(-3.37%)
Jul 12, 2005 36.33 36.34 35.15 35.73 704,770 -1.10(-2.99%)
Jul 11, 2005 36.12 37.05 36.12 36.83 483,563 +0.92(+2.57%)
Jul 08, 2005 35.06 36.20 35.00 35.90 467,535 +0.90(+2.56%)
Jul 07, 2005 34.31 35.19 34.28 35.00 273,268 -0.01(-0.03%)
Jul 06, 2005 35.21 35.70 34.84 35.01 404,674 -0.21(-0.60%)
Jul 05, 2005 35.22 35.58 35.14 35.22 446,278 +0.13(+0.38%)
Jul 01, 2005 34.85 35.14 34.63 35.09 304,415 +0.25(+0.71%)
Jun 30, 2005 35.29 35.36 34.85 34.85 286,909 -0.43(-1.22%)
Jun 29, 2005 35.22 35.54 35.16 35.28 357,727 +0.10(+0.28%)
Jun 28, 2005 34.31 35.29 34.31 35.18 435,366 +0.94(+2.75%)
Jun 27, 2005 34.09 34.40 33.96 34.24 288,614 +0.16(+0.46%)
Jun 24, 2005 34.22 34.24 33.81 34.08 309,871 -0.13(-0.39%)
Jun 23, 2005 34.12 34.64 34.11 34.21 332,833 +0.00(+0.00%)
Jun 22, 2005 34.66 34.85 34.10 34.21 287,477 -0.33(-0.94%)
Jun 21, 2005 34.38 34.92 34.37 34.54 296,799 +0.16(+0.46%)
Jun 20, 2005 34.22 34.50 34.13 34.38 777,747 +0.25(+0.72%)
Jun 17, 2005 35.10 35.23 33.61 34.13 1,406,925 -1.48(-4.15%)
Jun 16, 2005 36.16 36.16 35.19 35.61 606,443 -0.72(-1.99%)
Jun 15, 2005 36.94 36.97 35.67 36.33 630,655 -0.57(-1.55%)
Jun 14, 2005 35.98 36.95 35.76 36.90 652,253 +0.98(+2.72%)
Jun 13, 2005 34.92 36.12 34.92 35.93 506,525 +1.11(+3.18%)
Jun 10, 2005 35.29 35.32 34.66 34.82 259,741 -0.38(-1.07%)
Jun 09, 2005 35.19 35.36 35.06 35.20 346,474 -0.04(-0.12%)
Jun 08, 2005 35.19 35.63 35.19 35.24 314,645 +0.09(+0.25%)
Jun 07, 2005 34.84 35.36 34.75 35.15 527,440 +0.39(+1.11%)
Jun 06, 2005 34.78 34.91 34.19 34.77 433,092 +0.17(+0.48%)
Jun 03, 2005 34.17 34.84 34.07 34.60 609,626 +0.48(+1.42%)
Jun 02, 2005 34.33 34.33 33.69 34.12 391,261 -0.31(-0.89%)
Jun 01, 2005 34.13 34.43 33.96 34.42 501,750 +0.48(+1.43%)
May 31, 2005 33.20 34.13 33.20 33.94 664,870 +0.77(+2.33%)
May 27, 2005 32.97 33.27 32.97 33.17 229,732 +0.09(+0.27%)
May 26, 2005 33.08 33.30 32.73 33.08 474,128 -0.07(-0.21%)
May 25, 2005 33.34 33.39 32.77 33.15 332,264 -0.28(-0.84%)
May 24, 2005 33.12 33.61 32.64 33.43 670,781 -0.63(-1.86%)
May 23, 2005 34.34 34.55 33.90 34.06 503,796 -0.17(-0.49%)
May 20, 2005 34.03 34.48 33.88 34.23 271,904 +0.06(+0.18%)
May 19, 2005 34.18 34.33 33.91 34.17 291,001 +0.07(+0.21%)
May 18, 2005 34.05 34.21 33.84 34.10 356,363 +0.26(+0.78%)
May 17, 2005 33.96 34.19 33.29 33.83 562,679 -0.21(-0.62%)
May 16, 2005 32.64 34.66 32.64 34.05 1,838,881 +2.52(+8.01%)
May 13, 2005 31.49 31.56 30.46 31.52 994,407 +0.16(+0.51%)
May 12, 2005 32.02 32.09 31.16 31.36 503,342 -0.68(-2.11%)
May 11, 2005 32.02 32.07 31.67 32.04 334,652 +0.24(+0.75%)
May 10, 2005 32.11 32.55 31.63 31.80 472,536 +0.19(+0.61%)
May 09, 2005 31.41 32.12 31.06 31.61 508,912 +0.42(+1.35%)
May 06, 2005 31.30 31.63 30.98 31.19 438,321 +0.11(+0.34%)
May 05, 2005 31.29 31.36 30.79 31.08 403,765 +0.01(+0.03%)
May 04, 2005 30.53 31.30 30.53 31.07 1,099,213 +0.70(+2.29%)
May 03, 2005 29.76 30.85 29.41 30.38 1,320,534 +0.61(+2.04%)
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.