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 (%)
Nov 28, 2008 9.061 9.439 8.841 9.439 334,311 +0.40(+4.48%)
Nov 26, 2008 8.480 9.607 8.480 9.035 588,264 +0.35(+4.05%)
Nov 25, 2008 8.542 8.683 8.269 8.683 688,705 +0.22(+2.60%)
Nov 24, 2008 8.384 8.630 8.120 8.463 493,220 +0.08(+0.94%)
Nov 21, 2008 7.601 8.393 7.205 8.384 765,188 +0.90(+11.99%)
Nov 20, 2008 8.005 8.137 7.143 7.486 1,130,931 -0.60(-7.40%)
Nov 19, 2008 9.008 9.079 8.085 8.085 768,444 -0.96(-10.60%)
Nov 18, 2008 9.501 9.844 8.718 9.044 724,379 -0.74(-7.55%)
Nov 17, 2008 10.11 10.36 9.739 9.782 865,454 -0.52(-5.04%)
Nov 14, 2008 11.05 11.08 10.15 10.30 634,328 -0.89(-7.94%)
Nov 13, 2008 11.35 11.50 10.29 11.19 735,545 -0.11(-0.93%)
Nov 12, 2008 11.63 11.92 11.28 11.30 384,635 -0.52(-4.39%)
Nov 11, 2008 11.78 12.21 11.44 11.81 353,364 +0.04(+0.30%)
Nov 10, 2008 12.19 12.46 11.75 11.78 501,313 -0.13(-1.11%)
Nov 07, 2008 11.70 11.94 11.45 11.91 472,170 +0.44(+3.83%)
Nov 06, 2008 11.40 11.63 11.39 11.47 344,678 +0.02(+0.15%)
Nov 05, 2008 11.66 11.81 11.16 11.45 906,355 -0.48(-4.05%)
Nov 04, 2008 12.27 12.37 11.54 11.94 1,057,394 -0.22(-1.81%)
Nov 03, 2008 13.10 13.33 11.95 12.16 534,620 -0.59(-4.62%)
Oct 31, 2008 12.40 13.04 12.06 12.75 723,554 +0.00(+0.00%)
Oct 30, 2008 12.32 12.96 12.32 12.75 350,576 +0.72(+6.00%)
Oct 29, 2008 12.35 12.59 11.92 12.03 439,074 -0.31(-2.50%)
Oct 28, 2008 11.78 12.35 11.40 12.33 390,920 +0.77(+6.62%)
Oct 27, 2008 12.29 12.39 11.57 11.57 424,030 -0.80(-6.47%)
Oct 24, 2008 11.86 12.65 11.80 12.37 623,454 -0.40(-3.17%)
Oct 23, 2008 12.92 13.27 12.08 12.77 795,750 -0.11(-0.82%)
Oct 22, 2008 15.33 15.84 12.04 12.88 2,445,553 -6.46(-33.39%)
Oct 21, 2008 19.21 19.80 19.05 19.34 245,419 -0.10(-0.50%)
Oct 20, 2008 19.31 19.43 18.74 19.43 263,572 +0.36(+1.89%)
Oct 17, 2008 19.64 20.26 18.54 19.07 442,689 -1.01(-5.04%)
Oct 16, 2008 18.98 20.09 18.31 20.08 403,726 +1.20(+6.33%)
Oct 15, 2008 20.76 20.76 18.89 18.89 464,944 -2.36(-11.10%)
Oct 14, 2008 21.32 21.75 19.95 21.25 655,118 +0.34(+1.64%)
Oct 13, 2008 21.20 21.25 19.73 20.90 358,827 +0.62(+3.08%)
Oct 10, 2008 17.53 20.95 17.53 20.28 838,064 +2.02(+11.08%)
Oct 09, 2008 19.98 20.55 18.25 18.25 448,557 -1.63(-8.19%)
Oct 08, 2008 19.56 20.63 19.13 19.88 647,535 -0.18(-0.88%)
Oct 07, 2008 21.76 21.81 20.00 20.06 331,673 -1.43(-6.67%)
Oct 06, 2008 21.24 21.91 20.37 21.49 445,950 -0.48(-2.16%)
Oct 03, 2008 22.50 22.87 21.96 21.97 0 -0.45(-2.00%)
Oct 02, 2008 23.46 23.46 22.21 22.42 360,835 -0.97(-4.14%)
Oct 01, 2008 24.18 24.90 23.23 23.38 515,489 -0.87(-3.59%)
Sep 30, 2008 23.58 24.40 22.78 24.25 374,554 +0.88(+3.76%)
Sep 29, 2008 24.65 25.07 22.70 23.37 319,492 -1.55(-6.21%)
Sep 26, 2008 25.28 25.31 24.31 24.92 0 -0.37(-1.46%)
Sep 25, 2008 25.37 25.64 24.90 25.29 404,164 +0.20(+0.81%)
Sep 24, 2008 24.52 25.40 24.39 25.09 618,921 +0.64(+2.63%)
Sep 23, 2008 24.21 25.01 23.76 24.45 415,056 +0.40(+1.65%)
Sep 22, 2008 24.69 24.82 23.70 24.05 477,951 -0.48(-1.94%)
Sep 19, 2008 25.59 27.47 23.37 24.53 0 -0.13(-0.53%)
Sep 18, 2008 25.07 25.62 23.49 24.66 630,414 -0.04(-0.18%)
Sep 17, 2008 26.05 27.01 24.69 24.70 541,529 -1.47(-5.61%)
Sep 16, 2008 26.00 26.27 25.06 26.17 615,138 -0.04(-0.17%)
Sep 15, 2008 26.77 27.27 26.00 26.22 255,757 -1.01(-3.72%)
Sep 12, 2008 27.27 27.46 26.95 27.23 336,020 +0.12(+0.45%)
Sep 11, 2008 26.44 27.12 26.12 27.10 253,753 +0.59(+2.22%)
Sep 10, 2008 26.73 26.81 26.18 26.51 277,806 +0.16(+0.60%)
Sep 09, 2008 26.93 27.46 26.36 26.36 342,362 -0.45(-1.67%)
Sep 08, 2008 26.65 26.95 25.95 26.81 364,302 +1.01(+3.92%)
Sep 05, 2008 26.37 26.49 25.32 25.79 0 -0.64(-2.43%)
Sep 04, 2008 26.80 27.19 26.16 26.44 406,019 -0.51(-1.89%)
Sep 03, 2008 26.83 27.96 26.83 26.95 346,325 -0.37(-1.35%)
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.