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 (%)
Apr 29, 2005 28.30 29.09 28.30 28.94 1,016,346 +0.65(+2.30%)
Apr 28, 2005 29.78 29.80 26.69 28.29 2,185,014 +0.94(+3.44%)
Apr 27, 2005 26.74 27.85 26.52 27.35 926,545 +0.41(+1.54%)
Apr 26, 2005 27.62 27.63 26.76 26.94 595,417 -0.69(-2.48%)
Apr 25, 2005 27.18 27.67 27.04 27.62 563,475 +0.53(+1.95%)
Apr 22, 2005 27.46 27.64 27.01 27.10 488,792 -0.36(-1.31%)
Apr 21, 2005 26.83 27.60 26.81 27.46 699,882 +0.74(+2.77%)
Apr 20, 2005 27.53 27.84 26.52 26.72 557,336 -0.89(-3.22%)
Apr 19, 2005 27.21 27.84 27.17 27.61 732,506 +0.62(+2.28%)
Apr 18, 2005 27.27 27.46 26.55 26.99 966,557 -0.31(-1.13%)
Apr 15, 2005 27.32 27.49 27.17 27.30 445,937 -0.11(-0.39%)
Apr 14, 2005 27.45 27.81 27.18 27.40 521,075 -0.04(-0.13%)
Apr 13, 2005 27.71 27.75 27.27 27.44 647,592 -0.28(-1.02%)
Apr 12, 2005 27.05 28.13 27.01 27.72 704,656 -0.04(-0.13%)
Apr 11, 2005 27.85 28.42 27.18 27.76 1,988,019 -1.27(-4.36%)
Apr 08, 2005 29.95 29.95 29.00 29.02 1,039,422 -0.99(-3.31%)
Apr 07, 2005 30.85 30.85 29.89 30.02 993,725 -0.83(-2.68%)
Apr 06, 2005 31.24 31.46 30.75 30.84 614,514 -0.40(-1.27%)
Apr 05, 2005 30.78 31.64 30.75 31.24 620,197 +0.57(+1.86%)
Apr 04, 2005 30.87 30.87 30.38 30.67 424,567 -0.24(-0.77%)
Apr 01, 2005 30.88 30.99 30.54 30.90 516,982 +0.03(+0.09%)
Mar 31, 2005 30.35 31.07 30.17 30.88 545,287 +0.60(+1.98%)
Mar 30, 2005 30.26 30.36 29.53 30.28 609,739 +0.59(+1.99%)
Mar 29, 2005 30.09 30.61 29.67 29.69 490,497 +0.01(+0.03%)
Mar 28, 2005 29.34 29.91 29.03 29.68 547,447 +0.35(+1.20%)
Mar 24, 2005 29.25 29.92 29.25 29.33 348,974 +0.14(+0.48%)
Mar 23, 2005 29.53 29.88 29.16 29.19 359,205 -0.34(-1.16%)
Mar 22, 2005 29.51 30.24 29.51 29.53 574,955 +0.11(+0.36%)
Mar 21, 2005 29.10 29.88 29.09 29.43 462,533 +0.36(+1.24%)
Mar 18, 2005 29.14 29.29 28.92 29.07 445,141 -0.10(-0.33%)
Mar 17, 2005 29.29 29.78 29.13 29.16 651,002 -0.04(-0.15%)
Mar 16, 2005 28.92 29.38 28.92 29.21 851,748 +0.29(+1.00%)
Mar 15, 2005 28.76 29.24 28.76 28.92 647,820 +0.25(+0.86%)
Mar 14, 2005 28.53 29.07 28.53 28.67 522,211 +0.36(+1.27%)
Mar 11, 2005 28.24 28.68 27.99 28.31 447,869 -0.01(-0.03%)
Mar 10, 2005 28.59 28.77 28.24 28.32 326,581 -0.36(-1.26%)
Mar 09, 2005 29.21 29.21 28.56 28.68 380,916 -0.75(-2.54%)
Mar 08, 2005 29.31 29.71 29.03 29.43 610,194 +0.05(+0.18%)
Mar 07, 2005 29.43 29.47 29.20 29.37 243,486 +0.12(+0.42%)
Mar 04, 2005 29.38 29.44 29.07 29.25 261,105 +0.04(+0.15%)
Mar 03, 2005 28.81 29.41 28.72 29.21 429,000 +0.81(+2.85%)
Mar 02, 2005 28.59 28.80 28.37 28.40 296,003 -0.03(-0.09%)
Mar 01, 2005 28.97 29.03 28.20 28.42 752,853 -0.34(-1.19%)
Feb 28, 2005 27.62 28.77 27.62 28.77 465,489 +1.14(+4.14%)
Feb 25, 2005 26.74 27.62 26.70 27.62 491,179 +0.79(+2.95%)
Feb 24, 2005 26.81 27.02 26.34 26.83 388,078 +0.07(+0.26%)
Feb 23, 2005 26.80 27.05 26.70 26.76 402,514 -0.02(-0.07%)
Feb 22, 2005 27.21 27.23 26.48 26.78 284,977 -0.42(-1.55%)
Feb 18, 2005 27.23 27.50 27.10 27.20 220,070 +0.02(+0.06%)
Feb 17, 2005 27.49 27.49 26.97 27.18 424,453 -0.31(-1.12%)
Feb 16, 2005 27.71 27.76 27.40 27.49 344,655 -0.40(-1.42%)
Feb 15, 2005 28.06 28.33 27.62 27.89 297,822 +0.02(+0.06%)
Feb 14, 2005 27.06 28.11 26.99 27.87 507,093 +0.97(+3.60%)
Feb 11, 2005 27.71 29.12 26.90 26.90 1,983,813 +1.13(+4.37%)
Feb 10, 2005 24.74 26.29 24.72 25.78 720,911 +1.13(+4.57%)
Feb 09, 2005 25.10 25.27 24.64 24.65 181,876 -0.23(-0.92%)
Feb 08, 2005 25.47 25.49 24.68 24.88 264,857 -0.50(-1.98%)
Feb 07, 2005 24.80 25.51 24.46 25.38 528,577 +0.58(+2.34%)
Feb 04, 2005 25.78 25.78 24.56 24.80 806,961 -0.91(-3.52%)
Feb 03, 2005 26.39 26.39 25.69 25.71 389,214 +0.01(+0.03%)
Feb 02, 2005 25.51 26.15 25.33 25.70 1,302,346 +1.11(+4.51%)
Feb 01, 2005 24.10 24.79 24.09 24.59 359,432 +0.49(+2.04%)
Jan 31, 2005 24.28 24.49 23.95 24.10 410,812 +0.04(+0.15%)
Jan 28, 2005 24.19 24.19 23.53 24.06 288,728 -0.13(-0.55%)
Jan 27, 2005 24.06 24.56 24.03 24.19 162,438 +0.09(+0.37%)
Jan 26, 2005 24.18 24.36 23.88 24.10 761,947 -0.07(-0.29%)
Jan 25, 2005 24.03 24.63 24.00 24.17 238,826 +0.31(+1.29%)
Jan 24, 2005 24.50 24.50 23.83 23.87 180,966 -0.62(-2.52%)
Jan 21, 2005 24.66 24.70 23.81 24.48 417,405 -0.11(-0.43%)
Jan 20, 2005 24.76 24.92 24.54 24.59 163,120 -0.27(-1.10%)
Jan 19, 2005 25.03 25.21 24.68 24.86 150,275 -0.04(-0.18%)
Jan 18, 2005 25.07 25.26 24.78 24.90 148,570 -0.24(-0.94%)
Jan 14, 2005 24.92 25.28 24.68 25.14 141,067 +0.31(+1.24%)
Jan 13, 2005 25.27 25.30 24.81 24.83 197,449 -0.43(-1.71%)
Jan 12, 2005 24.72 25.27 24.50 25.27 226,094 +0.52(+2.10%)
Jan 11, 2005 24.46 24.87 24.46 24.75 178,579 +0.20(+0.82%)
Jan 10, 2005 23.84 24.90 23.84 24.54 331,696 +0.65(+2.72%)
Jan 07, 2005 24.70 24.79 23.59 23.89 311,121 -0.73(-2.97%)
Jan 06, 2005 24.70 24.93 24.46 24.62 255,308 +0.01(+0.04%)
Jan 05, 2005 24.98 25.20 24.61 24.61 252,466 -0.46(-1.82%)
Jan 04, 2005 25.51 25.51 24.98 25.07 271,791 -0.46(-1.79%)
Jan 03, 2005 26.30 26.35 25.36 25.53 186,423 -0.82(-3.11%)
Dec 31, 2004 26.30 26.62 26.08 26.35 135,384 -0.04(-0.13%)
Dec 30, 2004 26.08 26.48 26.04 26.38 156,299 +0.21(+0.81%)
Dec 29, 2004 26.10 26.34 25.78 26.17 102,760 +0.07(+0.27%)
Dec 28, 2004 25.73 26.13 25.55 26.10 102,532 +0.41(+1.61%)
Dec 27, 2004 26.04 26.04 25.44 25.69 161,301 -0.28(-1.08%)
Dec 23, 2004 25.52 26.05 25.52 25.97 355,113 +0.46(+1.79%)
Dec 22, 2004 25.35 25.76 25.20 25.51 368,412 +0.16(+0.62%)
Dec 21, 2004 24.63 25.35 24.63 25.35 356,931 +0.76(+3.08%)
Dec 20, 2004 24.48 24.68 24.38 24.60 385,122 +0.11(+0.47%)
Dec 17, 2004 24.27 24.49 24.16 24.48 305,097 +0.21(+0.87%)
Dec 16, 2004 23.75 24.27 23.75 24.27 211,885 +0.40(+1.70%)
Dec 15, 2004 23.59 24.10 23.58 23.87 365,912 +0.29(+1.23%)
Dec 14, 2004 23.49 23.77 23.40 23.58 594,393 +0.10(+0.41%)
Dec 13, 2004 23.64 23.66 23.44 23.48 326,922 -0.05(-0.22%)
Dec 10, 2004 23.66 23.70 23.37 23.53 585,754 -0.22(-0.93%)
Dec 09, 2004 23.66 23.95 23.32 23.75 233,142 -0.04(-0.15%)
Dec 08, 2004 23.58 23.96 23.58 23.79 424,567 +0.34(+1.46%)
Dec 07, 2004 23.65 23.65 23.31 23.44 314,191 -0.21(-0.89%)
Dec 06, 2004 24.19 24.19 23.40 23.66 275,997 -0.19(-0.81%)
Dec 03, 2004 24.03 24.43 23.70 23.85 406,947 -0.18(-0.73%)
Dec 02, 2004 23.62 24.04 23.51 24.03 521,416 +0.30(+1.26%)
Dec 01, 2004 24.02 24.26 23.62 23.73 527,781 -0.29(-1.21%)
Nov 30, 2004 22.78 24.07 22.74 24.02 552,676 +1.25(+5.49%)
Nov 29, 2004 21.73 23.06 21.73 22.77 405,583 +1.00(+4.61%)
Nov 26, 2004 21.60 21.84 21.57 21.76 44,445 +0.18(+0.82%)
Nov 24, 2004 21.57 21.71 21.33 21.59 201,314 +0.10(+0.45%)
Nov 23, 2004 21.60 21.60 21.25 21.49 218,706 -0.11(-0.49%)
Nov 22, 2004 20.84 21.60 20.78 21.60 311,690 +0.67(+3.19%)
Nov 19, 2004 21.10 21.10 20.92 20.93 236,211 -0.18(-0.83%)
Nov 18, 2004 21.18 21.27 20.95 21.10 261,105 -0.07(-0.33%)
Nov 17, 2004 21.07 21.28 21.07 21.17 381,485 +0.24(+1.13%)
Nov 16, 2004 21.11 21.21 20.78 20.94 267,130 -0.18(-0.87%)
Nov 15, 2004 21.11 21.12 20.89 21.12 205,633 +0.00(+0.00%)
Nov 12, 2004 21.13 21.27 20.89 21.12 214,613 +0.01(+0.04%)
Nov 11, 2004 21.09 21.18 21.03 21.11 161,869 +0.09(+0.42%)
Nov 10, 2004 20.89 21.11 20.89 21.03 276,338 +0.18(+0.84%)
Nov 09, 2004 20.91 21.10 20.82 20.85 144,364 -0.06(-0.29%)
Nov 08, 2004 21.03 21.03 20.82 20.91 174,828 -0.19(-0.92%)
Nov 05, 2004 21.07 21.60 20.95 21.10 712,727 +0.21(+1.01%)
Nov 04, 2004 20.01 21.25 20.00 20.89 1,112,058 -0.82(-3.77%)
Nov 03, 2004 20.63 22.15 20.63 21.71 641,113 +1.21(+5.92%)
Nov 02, 2004 20.50 20.95 20.35 20.50 228,595 -0.02(-0.09%)
Nov 01, 2004 21.20 21.20 20.45 20.52 237,916 -0.69(-3.24%)
Oct 29, 2004 21.24 21.28 20.90 21.20 220,411 +0.02(+0.08%)
Oct 28, 2004 21.51 21.51 21.04 21.18 222,002 -0.39(-1.79%)
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.