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 (%)
Feb 29, 2008 19.23 19.32 18.51 18.55 466,512 -0.70(-3.65%)
Feb 28, 2008 19.40 19.48 19.08 19.26 614,968 -0.32(-1.62%)
Feb 27, 2008 20.02 20.13 19.48 19.57 681,353 -0.47(-2.33%)
Feb 26, 2008 20.15 20.61 19.93 20.04 617,696 -0.19(-0.96%)
Feb 25, 2008 20.16 20.41 20.03 20.23 488,905 +0.07(+0.35%)
Feb 22, 2008 20.15 20.41 19.99 20.16 1,838,950 -0.07(-0.35%)
Feb 21, 2008 20.67 20.78 19.95 20.23 1,429,066 -0.22(-1.08%)
Feb 20, 2008 20.66 21.73 19.26 20.45 1,424,697 -2.27(-9.99%)
Feb 19, 2008 22.86 22.87 22.32 22.72 486,518 +0.25(+1.10%)
Feb 18, 2008 22.05 22.52 21.59 22.48 0 +0.00(+0.00%)
Feb 15, 2008 22.05 22.52 21.59 22.48 619,288 +0.70(+3.23%)
Feb 14, 2008 23.21 23.21 21.64 21.77 759,219 -1.49(-6.39%)
Feb 13, 2008 23.29 23.37 22.73 23.26 346,228 +0.30(+1.30%)
Feb 12, 2008 22.81 23.37 22.35 22.96 337,291 +0.40(+1.75%)
Feb 11, 2008 22.79 22.79 22.14 22.56 323,171 -0.16(-0.70%)
Feb 08, 2008 23.00 23.35 22.46 22.72 394,898 -0.46(-1.97%)
Feb 07, 2008 22.86 23.34 22.27 23.18 392,397 +0.26(+1.15%)
Feb 06, 2008 23.34 23.45 22.78 22.92 399,672 -0.34(-1.48%)
Feb 05, 2008 23.44 24.12 23.25 23.26 265,425 -0.72(-3.01%)
Feb 04, 2008 24.17 24.23 23.95 23.98 362,933 -0.19(-0.80%)
Feb 01, 2008 24.22 24.63 23.59 24.17 381,712 -0.05(-0.22%)
Jan 31, 2008 23.60 24.56 23.38 24.23 726,936 +0.36(+1.51%)
Jan 30, 2008 24.73 24.95 23.86 23.87 467,080 -0.85(-3.45%)
Jan 29, 2008 24.97 25.11 24.68 24.72 515,277 -0.11(-0.43%)
Jan 28, 2008 24.16 24.88 23.99 24.83 561,274 +0.72(+2.99%)
Jan 25, 2008 24.75 25.16 23.95 24.10 434,911 -0.42(-1.72%)
Jan 24, 2008 24.54 25.28 23.88 24.53 1,290,411 +0.42(+1.75%)
Jan 23, 2008 22.00 24.70 22.00 24.10 1,382,031 +1.59(+7.07%)
Jan 22, 2008 21.29 22.62 21.29 22.51 441,714 +0.42(+1.91%)
Jan 21, 2008 22.51 22.64 21.76 22.09 0 +0.00(+0.00%)
Jan 18, 2008 22.51 22.64 21.76 22.09 485,950 -0.53(-2.33%)
Jan 17, 2008 23.12 23.41 22.18 22.62 478,561 -0.46(-1.98%)
Jan 16, 2008 21.79 23.54 21.79 23.07 986,337 +1.95(+9.25%)
Jan 15, 2008 20.57 21.20 20.25 21.12 471,627 +0.43(+2.08%)
Jan 14, 2008 21.25 21.29 20.34 20.69 561,199 -0.33(-1.55%)
Jan 11, 2008 21.27 21.55 21.02 21.02 550,516 -0.38(-1.77%)
Jan 10, 2008 20.88 21.50 20.69 21.39 600,077 +0.48(+2.31%)
Jan 09, 2008 20.44 21.06 20.09 20.91 701,132 +0.53(+2.59%)
Jan 08, 2008 20.73 21.10 20.27 20.38 431,046 -0.30(-1.45%)
Jan 07, 2008 20.65 21.14 20.41 20.68 753,194 +0.04(+0.17%)
Jan 04, 2008 20.87 21.47 20.41 20.65 583,538 -0.45(-2.13%)
Jan 03, 2008 22.04 22.27 21.06 21.10 462,533 -1.01(-4.58%)
Jan 02, 2008 22.15 22.38 21.76 22.11 859,478 +0.13(+0.60%)
Jan 01, 2008 21.91 22.23 21.73 21.98 0 +0.00(+0.00%)
Dec 31, 2007 21.91 22.23 21.73 21.98 284,067 +0.11(+0.52%)
Dec 28, 2007 22.72 22.85 21.86 21.86 267,585 -0.59(-2.63%)
Dec 27, 2007 22.76 22.80 22.39 22.45 388,100 -0.24(-1.05%)
Dec 26, 2007 22.70 22.75 22.46 22.69 315,345 -0.15(-0.65%)
Dec 24, 2007 22.89 22.89 22.65 22.84 213,704 +0.03(+0.12%)
Dec 21, 2007 22.41 22.82 22.05 22.81 1,006,457 +0.73(+3.31%)
Dec 20, 2007 21.54 22.20 21.47 22.08 729,323 +0.74(+3.46%)
Dec 19, 2007 21.11 21.52 21.03 21.34 876,301 +0.23(+1.08%)
Dec 18, 2007 19.93 21.97 19.86 21.11 2,232,035 +1.52(+7.77%)
Dec 17, 2007 19.01 19.71 18.65 19.59 952,553 +0.26(+1.32%)
Dec 14, 2007 20.85 21.03 19.15 19.34 941,186 -1.72(-8.19%)
Dec 13, 2007 20.82 21.15 20.80 21.06 336,584 +0.17(+0.80%)
Dec 12, 2007 21.25 21.56 20.58 20.89 378,086 +0.08(+0.38%)
Dec 11, 2007 21.66 21.77 20.75 20.81 539,831 -0.87(-4.02%)
Dec 10, 2007 21.57 22.01 21.51 21.69 358,523 +0.13(+0.61%)
Dec 07, 2007 21.52 21.83 21.38 21.55 721,005 +0.08(+0.37%)
Dec 06, 2007 20.80 21.64 20.80 21.47 662,370 +0.56(+2.69%)
Dec 05, 2007 21.08 21.45 20.87 20.91 599,054 +0.05(+0.25%)
Dec 04, 2007 21.48 21.48 20.67 20.86 692,607 -0.77(-3.54%)
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.