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 (%)
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%)
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.