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 (%)
May 28, 2010 15.51 15.84 15.30 15.51 219,410 -0.42(-2.64%)
May 27, 2010 15.74 15.95 15.50 15.93 240,267 +0.60(+3.91%)
May 26, 2010 15.33 16.04 15.19 15.33 1,414 +0.34(+2.27%)
May 25, 2010 14.01 15.04 13.87 14.99 510,794 +0.60(+4.17%)
May 24, 2010 14.40 14.67 14.15 14.39 219,859 -0.09(-0.62%)
May 21, 2010 14.17 14.79 14.07 14.48 927,732 +0.02(+0.14%)
May 20, 2010 14.99 15.15 14.46 14.46 567,862 -1.55(-9.68%)
May 19, 2010 15.54 16.08 15.47 16.01 405,164 +0.37(+2.37%)
May 18, 2010 16.25 16.26 15.52 15.64 282,852 -0.42(-2.62%)
May 17, 2010 16.23 16.36 15.67 16.06 311,501 -0.03(-0.19%)
May 14, 2010 16.09 16.42 15.77 16.09 252,699 -0.28(-1.71%)
May 13, 2010 16.88 16.97 16.37 16.37 242,271 -0.80(-4.66%)
May 12, 2010 17.27 17.36 16.68 17.17 449,578 -0.01(-0.06%)
May 11, 2010 17.12 17.53 17.08 17.18 214,624 +0.28(+1.66%)
May 10, 2010 16.66 16.93 16.60 16.90 238,127 +0.83(+5.16%)
May 07, 2010 16.13 16.44 15.61 16.07 412,129 -0.13(-0.80%)
May 06, 2010 16.90 17.53 15.57 16.20 472,969 -0.81(-4.76%)
May 05, 2010 17.46 17.61 16.95 17.01 513,450 -1.15(-6.33%)
May 04, 2010 18.34 18.43 17.92 18.16 332,795 -0.44(-2.37%)
May 03, 2010 17.89 18.70 17.86 18.60 278,688 +0.76(+4.26%)
Apr 30, 2010 18.80 18.83 17.80 17.84 288,671 -0.95(-5.06%)
Apr 29, 2010 18.60 18.80 18.31 18.79 181,761 +0.39(+2.12%)
Apr 28, 2010 18.41 18.64 18.28 18.40 288,491 +0.15(+0.82%)
Apr 27, 2010 17.95 18.54 17.89 18.25 364,373 +0.23(+1.28%)
Apr 26, 2010 18.10 18.39 17.96 18.02 195,874 -0.03(-0.17%)
Apr 23, 2010 17.76 18.06 17.66 18.05 170,045 +0.25(+1.40%)
Apr 22, 2010 17.56 17.88 17.53 17.80 275,239 +0.07(+0.39%)
Apr 21, 2010 18.18 18.19 17.65 17.73 420,525 -0.46(-2.53%)
Apr 20, 2010 17.46 18.25 17.35 18.19 407,481 +0.76(+4.36%)
Apr 19, 2010 17.43 17.74 17.30 17.43 407,745 -0.01(-0.06%)
Apr 16, 2010 17.44 17.82 17.27 17.44 280,295 -0.04(-0.23%)
Apr 15, 2010 17.25 17.58 17.04 17.48 329,882 +0.23(+1.33%)
Apr 14, 2010 17.43 17.49 16.60 17.25 847,886 -0.54(-3.04%)
Apr 13, 2010 17.85 17.87 17.64 17.79 161,847 -0.03(-0.17%)
Apr 12, 2010 18.00 18.10 17.73 17.82 234,254 -0.16(-0.89%)
Apr 09, 2010 18.01 18.06 17.74 17.98 343,122 +0.00(+0.00%)
Apr 08, 2010 17.88 18.00 17.61 17.98 144,339 -0.02(-0.11%)
Apr 07, 2010 17.93 18.03 17.78 18.00 284,682 +0.00(+0.00%)
Apr 06, 2010 17.57 18.05 17.57 18.00 154,285 +0.22(+1.24%)
Apr 05, 2010 17.76 17.97 17.55 17.78 161,906 +0.14(+0.79%)
Apr 01, 2010 18.30 17.64 17.64 17.64 390,800 -0.41(-2.27%)
Mar 31, 2010 18.69 18.93 18.03 18.05 343,441 -0.79(-4.19%)
Mar 30, 2010 18.80 18.97 18.65 18.84 205,621 +0.03(+0.16%)
Mar 29, 2010 19.07 19.09 18.60 18.81 193,886 -0.12(-0.63%)
Mar 26, 2010 19.03 19.32 18.79 18.93 146,976 +0.02(+0.11%)
Mar 25, 2010 19.06 19.58 18.88 18.91 293,490 +0.06(+0.32%)
Mar 24, 2010 19.42 19.60 18.84 18.85 175,821 -0.59(-3.03%)
Mar 23, 2010 19.54 19.54 18.80 19.44 239,824 -0.15(-0.77%)
Mar 22, 2010 19.12 19.76 19.06 19.59 303,696 +0.30(+1.56%)
Mar 19, 2010 19.43 19.75 19.26 19.29 387,627 -0.06(-0.31%)
Mar 18, 2010 19.31 19.56 19.04 19.35 209,216 +0.13(+0.68%)
Mar 17, 2010 18.90 19.34 18.86 19.22 129,091 +0.32(+1.69%)
Mar 16, 2010 18.12 19.06 17.92 18.90 326,433 +0.86(+4.77%)
Mar 15, 2010 17.85 18.07 17.85 18.04 98,053 +0.05(+0.28%)
Mar 12, 2010 18.15 18.29 17.62 17.99 198,655 -0.02(-0.11%)
Mar 11, 2010 17.30 18.19 17.30 18.01 248,012 +0.54(+3.09%)
Mar 10, 2010 17.18 17.51 16.91 17.47 216,391 +0.25(+1.45%)
Mar 09, 2010 17.37 17.38 17.07 17.22 276,791 -0.26(-1.49%)
Mar 08, 2010 17.44 17.61 17.22 17.48 132,908 -0.02(-0.11%)
Mar 05, 2010 17.43 17.66 17.24 17.50 240,886 +0.21(+1.21%)
Mar 04, 2010 17.38 17.62 17.14 17.29 240,015 -0.11(-0.63%)
Mar 03, 2010 17.34 17.57 17.17 17.40 269,308 +0.19(+1.10%)
Mar 02, 2010 17.72 17.81 17.16 17.21 527,151 -0.48(-2.71%)
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.