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 (%)
Dec 30, 2005 22.61 22.72 22.36 22.66 545,742 -0.09(-0.39%)
Dec 29, 2005 22.21 22.84 22.21 22.75 579,161 +0.49(+2.21%)
Dec 28, 2005 21.99 22.47 21.99 22.26 675,783 +0.33(+1.52%)
Dec 27, 2005 22.22 22.43 21.83 21.92 489,360 -0.33(-1.50%)
Dec 23, 2005 22.12 22.34 22.12 22.26 372,277 +0.21(+0.96%)
Dec 22, 2005 21.99 22.29 21.99 22.05 375,119 +0.09(+0.40%)
Dec 21, 2005 21.87 22.25 21.78 21.96 435,252 +0.18(+0.81%)
Dec 20, 2005 22.15 22.25 21.76 21.78 427,636 -0.46(-2.06%)
Dec 19, 2005 22.86 22.86 22.03 22.24 495,498 -0.63(-2.77%)
Dec 16, 2005 22.97 23.05 22.87 22.87 421,384 -0.10(-0.42%)
Dec 15, 2005 23.24 23.24 22.88 22.97 225,071 -0.33(-1.40%)
Dec 14, 2005 23.66 23.66 23.24 23.30 243,827 -0.35(-1.49%)
Dec 13, 2005 23.78 23.88 23.58 23.65 219,729 -0.17(-0.70%)
Dec 12, 2005 23.73 23.88 23.64 23.81 377,734 +0.08(+0.33%)
Dec 09, 2005 23.00 23.81 23.00 23.73 682,490 +0.45(+1.93%)
Dec 08, 2005 23.51 23.80 23.15 23.29 428,318 -0.28(-1.19%)
Dec 07, 2005 24.00 24.01 23.51 23.57 617,696 -0.48(-2.01%)
Dec 06, 2005 24.46 24.58 23.99 24.05 526,531 -0.29(-1.19%)
Dec 05, 2005 24.59 24.60 24.19 24.34 507,434 -0.21(-0.86%)
Dec 02, 2005 24.71 24.78 24.20 24.55 678,852 -0.17(-0.68%)
Dec 01, 2005 24.48 24.76 24.48 24.72 543,354 +0.33(+1.33%)
Nov 30, 2005 24.40 24.54 24.20 24.39 768,199 +0.11(+0.43%)
Nov 29, 2005 24.10 24.42 23.84 24.29 831,969 +0.20(+0.84%)
Nov 28, 2005 24.76 24.94 24.03 24.09 690,560 -0.68(-2.74%)
Nov 25, 2005 24.94 24.98 24.64 24.76 357,386 +0.15(+0.61%)
Nov 23, 2005 24.46 24.71 24.35 24.61 732,506 +0.13(+0.54%)
Nov 22, 2005 24.24 24.62 24.15 24.48 403,878 +0.14(+0.58%)
Nov 21, 2005 24.28 24.41 24.04 24.34 546,765 +0.14(+0.58%)
Nov 18, 2005 23.88 24.42 23.88 24.20 337,607 +0.27(+1.14%)
Nov 17, 2005 24.00 24.13 23.89 23.93 335,447 +0.01(+0.04%)
Nov 16, 2005 23.80 24.02 23.75 23.92 279,179 +0.17(+0.70%)
Nov 15, 2005 23.88 24.10 23.74 23.75 360,001 -0.13(-0.55%)
Nov 14, 2005 24.01 24.10 23.81 23.88 361,706 -0.30(-1.24%)
Nov 11, 2005 23.93 24.25 23.93 24.18 253,262 +0.22(+0.92%)
Nov 10, 2005 23.67 24.09 23.58 23.96 447,301 +0.26(+1.11%)
Nov 09, 2005 23.80 23.97 23.66 23.70 419,565 -0.04(-0.19%)
Nov 08, 2005 23.68 23.98 23.53 23.74 543,809 +0.06(+0.26%)
Nov 07, 2005 23.82 24.15 23.51 23.68 395,694 -0.25(-1.03%)
Nov 04, 2005 23.69 24.08 23.49 23.93 698,290 +0.24(+1.00%)
Nov 03, 2005 22.91 23.96 22.87 23.69 1,126,154 +0.75(+3.26%)
Nov 02, 2005 23.75 24.22 22.75 22.94 2,598,669 -1.63(-6.62%)
Nov 01, 2005 24.68 25.16 24.44 24.57 525,508 -0.06(-0.25%)
Oct 31, 2005 24.77 25.03 24.59 24.63 647,138 -0.14(-0.57%)
Oct 28, 2005 24.53 24.87 24.43 24.77 296,685 +0.20(+0.82%)
Oct 27, 2005 24.62 24.71 24.54 24.57 302,823 -0.04(-0.18%)
Oct 26, 2005 25.03 25.29 24.46 24.61 423,885 -0.45(-1.79%)
Oct 25, 2005 25.41 25.42 24.85 25.06 616,332 -0.45(-1.76%)
Oct 24, 2005 25.56 25.78 25.47 25.51 425,590 +0.00(+0.00%)
Oct 21, 2005 25.58 26.02 25.51 25.51 249,056 -0.07(-0.27%)
Oct 20, 2005 26.08 26.08 25.51 25.58 293,616 -0.50(-1.92%)
Oct 19, 2005 25.52 26.22 25.52 26.08 337,834 +0.48(+1.86%)
Oct 18, 2005 26.01 26.13 25.40 25.61 425,021 -0.37(-1.42%)
Oct 17, 2005 25.94 26.04 25.46 25.98 413,540 +0.05(+0.20%)
Oct 14, 2005 25.60 26.26 25.51 25.93 461,056 +0.44(+1.73%)
Oct 13, 2005 25.51 25.79 25.25 25.49 245,873 -0.10(-0.38%)
Oct 12, 2005 26.14 26.22 25.26 25.58 910,176 -0.57(-2.19%)
Oct 11, 2005 26.83 26.97 26.08 26.15 530,396 -0.57(-2.14%)
Oct 10, 2005 27.17 27.39 26.61 26.73 336,584 -0.58(-2.13%)
Oct 07, 2005 27.27 27.65 27.24 27.31 299,527 +0.09(+0.32%)
Oct 06, 2005 27.25 27.56 26.90 27.22 554,040 +0.01(+0.03%)
Oct 05, 2005 27.52 27.52 26.83 27.21 431,614 -0.53(-1.90%)
Oct 04, 2005 28.33 29.26 27.74 27.74 1,307,803 +1.02(+3.82%)
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.