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 (%)
Jun 30, 2009 11.08 11.10 10.78 10.88 509,496 -0.11(-0.96%)
Jun 29, 2009 10.89 11.03 10.52 10.99 391,051 +0.06(+0.56%)
Jun 26, 2009 10.69 10.95 10.42 10.93 1,631,726 +0.25(+2.31%)
Jun 25, 2009 10.50 10.68 10.43 10.68 229,558 +0.42(+4.12%)
Jun 24, 2009 10.39 10.60 10.19 10.26 214,354 +0.17(+1.66%)
Jun 23, 2009 10.51 10.64 10.07 10.09 295,909 -0.45(-4.26%)
Jun 22, 2009 10.75 10.79 10.37 10.54 430,415 -0.42(-3.85%)
Jun 19, 2009 10.85 11.29 10.74 10.96 848,153 +0.26(+2.47%)
Jun 18, 2009 10.22 10.76 9.941 10.70 492,202 +0.57(+5.65%)
Jun 17, 2009 9.941 10.59 9.941 10.13 567,785 +0.47(+4.83%)
Jun 16, 2009 9.633 9.774 9.519 9.659 364,666 +0.06(+0.64%)
Jun 15, 2009 9.791 9.967 9.413 9.598 529,694 -0.31(-3.11%)
Jun 12, 2009 10.15 10.15 9.791 9.906 249,215 -0.28(-2.76%)
Jun 11, 2009 10.10 10.55 10.10 10.19 284,101 -0.10(-0.94%)
Jun 10, 2009 10.55 10.79 10.00 10.28 409,001 -0.18(-1.77%)
Jun 09, 2009 10.79 10.79 10.30 10.47 403,356 -0.29(-2.70%)
Jun 08, 2009 10.63 10.93 10.62 10.76 352,494 +0.06(+0.58%)
Jun 05, 2009 10.90 10.95 10.64 10.70 440,115 -0.18(-1.62%)
Jun 04, 2009 10.81 10.88 10.61 10.87 411,408 +0.11(+0.98%)
Jun 03, 2009 10.81 11.01 10.64 10.77 636,794 -0.05(-0.49%)
Jun 02, 2009 11.44 11.52 10.56 10.82 1,705,596 -0.89(-7.59%)
Jun 01, 2009 11.56 11.92 11.15 11.71 1,421,340 +0.16(+1.37%)
May 29, 2009 11.38 11.59 11.23 11.55 438,549 +0.25(+2.18%)
May 28, 2009 11.37 11.59 11.17 11.30 301,666 +0.06(+0.55%)
May 27, 2009 11.32 11.52 11.08 11.24 381,513 -0.23(-1.99%)
May 26, 2009 10.57 11.52 10.48 11.47 496,386 +0.75(+6.97%)
May 22, 2009 11.15 11.30 10.53 10.72 324,941 -0.40(-3.64%)
May 21, 2009 11.01 11.28 10.94 11.13 423,462 -0.04(-0.39%)
May 20, 2009 11.15 11.52 11.14 11.17 587,683 +0.13(+1.19%)
May 19, 2009 11.24 11.55 11.00 11.04 383,081 -0.24(-2.11%)
May 18, 2009 11.37 11.59 10.65 11.28 760,833 +0.04(+0.39%)
May 15, 2009 12.22 12.31 11.15 11.23 973,626 -1.06(-8.66%)
May 14, 2009 11.99 12.54 11.88 12.30 388,574 +0.32(+2.64%)
May 13, 2009 12.74 12.86 11.88 11.98 543,997 -0.89(-6.90%)
May 12, 2009 12.81 13.11 12.58 12.87 608,052 +0.04(+0.27%)
May 11, 2009 12.87 13.23 12.75 12.84 560,636 -0.14(-1.09%)
May 08, 2009 12.79 13.20 12.67 12.98 723,457 +0.30(+2.36%)
May 07, 2009 13.77 13.95 12.63 12.68 1,029,343 -0.84(-6.25%)
May 06, 2009 15.16 15.25 13.42 13.52 1,156,511 -1.43(-9.53%)
May 05, 2009 13.96 15.69 13.56 14.95 2,448,088 +1.83(+13.95%)
May 04, 2009 12.20 13.16 11.74 13.12 2,482,869 +1.12(+9.31%)
May 01, 2009 11.37 12.18 11.26 12.00 1,045,459 +0.55(+4.76%)
Apr 30, 2009 12.08 12.12 11.37 11.45 1,101,838 -0.46(-3.84%)
Apr 29, 2009 11.84 12.11 11.76 11.91 777,605 +0.11(+0.89%)
Apr 28, 2009 11.49 12.05 11.47 11.81 489,673 +0.08(+0.67%)
Apr 27, 2009 11.44 11.88 11.33 11.73 378,878 +0.04(+0.30%)
Apr 24, 2009 11.79 11.96 11.54 11.69 493,570 -0.01(-0.08%)
Apr 23, 2009 12.15 12.15 11.45 11.70 503,931 -0.33(-2.71%)
Apr 22, 2009 12.01 12.43 11.39 12.03 656,259 -0.06(-0.51%)
Apr 21, 2009 11.28 12.16 11.28 12.09 814,196 +0.80(+7.09%)
Apr 20, 2009 12.22 12.26 11.27 11.29 989,057 -1.02(-8.29%)
Apr 17, 2009 13.00 13.00 12.24 12.31 874,950 -0.69(-5.28%)
Apr 16, 2009 13.36 13.46 12.40 12.99 990,747 -0.19(-1.47%)
Apr 15, 2009 12.91 14.19 12.89 13.19 806,580 -0.39(-2.85%)
Apr 14, 2009 14.01 14.45 13.54 13.57 668,006 -0.58(-4.10%)
Apr 13, 2009 14.10 14.36 13.68 14.15 597,864 -0.04(-0.31%)
Apr 09, 2009 13.75 14.31 13.55 14.20 451,096 +0.77(+5.70%)
Apr 08, 2009 13.40 13.81 13.02 13.43 536,921 -0.11(-0.84%)
Apr 07, 2009 13.50 14.01 13.28 13.55 345,799 -0.16(-1.15%)
Apr 06, 2009 13.90 14.24 13.42 13.71 465,055 -0.27(-1.95%)
Apr 03, 2009 13.71 14.07 13.44 13.98 717,518 +0.44(+3.25%)
Apr 02, 2009 13.26 13.80 13.25 13.54 586,219 +0.62(+4.84%)
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.