Home > Quotes > KND > Historical Prices

Kindred Healthcare, Inc. Historical Stock Prices

KND 
$12.16
*  
0.03
  negative  
0.25%
Get KND Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.13  12.24  12.04  12.16 198,758
05/17/2013 12.16 12.24 12.04 12.16 198,758
05/16/2013 12.13 12.22 12.06 12.13 120,154
05/15/2013 12.07 12.28 12.04 12.21 241,051
05/14/2013 12.06 12.28 12.026 12.15 263,361
05/13/2013 12.08 12.29 11.98 12.07 289,600
05/10/2013 12.14 12.2 12.031 12.13 323,662
05/09/2013 12 12.23 11.92 12.13 324,212
05/08/2013 11.82 12.03 11.78 12.03 244,973
05/07/2013 11.56 11.89 11.54 11.81 250,264
05/06/2013 11.41 11.615 11.33 11.5 270,121
05/03/2013 11.25 11.51 11.15 11.43 571,160
05/02/2013 11.4 11.4 10.71 11 773,327
05/01/2013 10.45 10.56 10.28 10.35 581,850
04/30/2013 10.3 10.58 10.3 10.49 184,683
04/29/2013 10.46 10.52 10.19 10.33 458,413
04/26/2013 10.37 10.41 10.11 10.36 244,650
04/25/2013 10.64 10.64 10.31 10.34 221,520
04/24/2013 10.48 10.7 10.46 10.57 264,322
04/23/2013 10.31 10.52 10.3 10.48 189,331
04/22/2013 10.24 10.29 9.9015 10.23 201,478
04/19/2013 9.86 10.29 9.86 10.26 263,880
04/18/2013 10.09 10.09 9.8 9.85 274,968
04/17/2013 9.97 10.08 9.87 10.04 357,536
04/16/2013 9.85 10.13 9.75 10.1 274,432
04/15/2013 10.16 10.195 9.76 9.76 341,948
04/12/2013 10.4 10.4 10.18 10.23 144,419
04/11/2013 9.97 10.44 9.97 10.43 332,491
04/10/2013 9.93 9.98 9.8 9.94 489,399
04/09/2013 9.99 10.06 9.88 9.93 266,817
04/08/2013 10.02 10.06 9.75 10 258,082
04/05/2013 9.94 10.05 9.9 9.98 216,344
04/04/2013 10.15 10.24 9.92 10.09 205,323
04/03/2013 10.26 10.33 10.1 10.12 209,494
04/02/2013 10.56 10.62 10.25 10.28 177,144
04/01/2013 10.51 10.57 10.13 10.48 283,902
03/28/2013 10.84 10.84 10.52 10.53 208,098
03/27/2013 10.79 10.87 10.72 10.81 227,762
03/26/2013 10.71 10.86 10.7 10.85 181,878
03/25/2013 10.63 10.8 10.58 10.65 198,645
03/22/2013 10.82 10.92 10.48 10.6 273,153
03/21/2013 11.04 11.1 10.77 10.81 258,200
03/20/2013 11.06 11.21 10.91 11.15 256,097
03/19/2013 11.18 11.29 10.94 11.01 150,760
03/18/2013 11.16 11.35 11.07 11.11 258,010
03/15/2013 11.4 11.44 11.21 11.28 375,087
03/14/2013 11.12 11.41 11.08 11.37 238,762
03/13/2013 11.02 11.11 10.93 11.07 470,426
03/12/2013 11.05 11.18 10.97 11.03 300,572
03/11/2013 11.1 11.21 11.01 11.1 250,468
03/08/2013 11.41 11.5 10.93 11.15 499,065
03/07/2013 11.12 11.36 11.12 11.34 182,369
03/06/2013 10.96 11.24 10.91 11.15 230,493
03/05/2013 11.1 11.37 10.95 10.95 597,455
03/04/2013 11.22 11.4 10.97 11.05 375,147
03/01/2013 11.19 11.38 10.99 11.25 432,640
02/28/2013 11.39 11.59 11.23 11.27 674,062
02/27/2013 11.23 11.5 11.19 11.38 316,151
02/26/2013 11.48 11.56 11.09 11.27 610,674
02/25/2013 11.56 11.74 11.335 11.46 445,565
02/22/2013 11.55 11.55 11.38 11.51 269,641
02/21/2013 11.41 11.53 11.29 11.45 269,144
02/20/2013 11.51 11.58 11.4 11.44 567,174
02/19/2013 11.58 11.6 11.37 11.51 408,654
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.