| KINDRED HEALTHCARE, Inc. Add to My Watchlist | (NYSE: KND) |
| KINDRED | 16.74 | +0.44 (+2.70%) | 221,694 |
| Historical Data for KND |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.53 | 16.75 | 16.03 | 221,694 | 16.74 | +0.44 +2.70% |
| 02/08/10 | 16.41 | 16.57 | 16.22 | 147,268 | 16.30 | -0.11 -0.67% |
| 02/05/10 | 16.38 | 16.46 | 16.01 | 170,291 | 16.41 | +0.07 +0.43% |
| 02/04/10 | 17.06 | 17.06 | 16.31 | 263,187 | 16.34 | -0.84 -4.89% |
| 02/03/10 | 17.37 | 17.49 | 17.05 | 126,962 | 17.18 | -0.25 -1.43% |
| 02/02/10 | 17.36 | 17.51 | 17.05 | 203,830 | 17.43 | +0.13 +0.75% |
| 02/01/10 | 16.92 | 17.60 | 16.66 | 328,482 | 17.30 | +0.39 +2.31% |
| 01/29/10 | 17.11 | 17.39 | 16.88 | 460,860 | 16.91 | -0.09 -0.53% |
| 01/28/10 | 17.68 | 17.69 | 16.67 | 358,448 | 17.00 | -0.68 -3.85% |
| 01/27/10 | 17.48 | 17.87 | 17.22 | 226,751 | 17.68 | +0.19 +1.09% |
| 01/26/10 | 17.59 | 17.75 | 17.44 | 218,598 | 17.49 | -0.10 -0.57% |
| 01/25/10 | 17.44 | 17.73 | 17.25 | 214,047 | 17.59 | +0.33 +1.91% |
| 01/22/10 | 17.90 | 18.05 | 17.13 | 343,910 | 17.26 | -0.74 -4.11% |
| 01/21/10 | 18.47 | 18.75 | 17.56 | 701,366 | 18.00 | -0.40 -2.17% |
| 01/20/10 | 18.51 | 18.73 | 18.32 | 252,569 | 18.40 | -0.39 -2.08% |
| 01/19/10 | 18.24 | 18.81 | 18.07 | 375,919 | 18.79 | +0.66 +3.64% |
| 01/18/10 | 18.13 | 18.13 | 18.13 | 0 | 18.13 | 0.00 0.00% |
| 01/15/10 | 18.81 | 18.94 | 17.99 | 335,290 | 18.13 | -0.63 -3.36% |
| 01/14/10 | 18.67 | 18.96 | 18.41 | 260,493 | 18.76 | +0.12 +0.64% |
| 01/13/10 | 18.03 | 18.71 | 18.00 | 330,175 | 18.64 | +0.33 +1.80% |
| 01/12/10 | 18.21 | 18.75 | 18.17 | 310,804 | 18.31 | +0.02 +0.11% |
| 01/11/10 | 18.08 | 18.35 | 17.80 | 223,860 | 18.29 | +0.24 +1.33% |
| 01/08/10 | 18.21 | 18.44 | 17.79 | 588,689 | 18.05 | -0.84 -4.45% |
| 01/07/10 | 18.51 | 19.00 | 18.08 | 401,013 | 18.89 | +0.26 +1.40% |
| 01/06/10 | 18.50 | 19.03 | 18.28 | 440,245 | 18.63 | +0.14 +0.76% |
| 01/05/10 | 18.44 | 19.03 | 18.00 | 600,017 | 18.49 | -0.13 -0.70% |
| 01/04/10 | 18.79 | 19.08 | 18.51 | 454,344 | 18.62 | +0.16 +0.87% |
| 01/01/10 | 18.46 | 18.46 | 18.46 | 0 | 18.46 | 0.00 0.00% |
| 12/31/09 | 19.38 | 19.43 | 18.40 | 397,658 | 18.46 | -0.93 -4.80% |
| 12/30/09 | 19.53 | 19.69 | 19.17 | 143,741 | 19.39 | -0.30 -1.52% |
| 12/29/09 | 19.97 | 20.00 | 19.59 | 167,606 | 19.69 | -0.15 -0.76% |
| 12/28/09 | 19.42 | 19.89 | 19.32 | 229,182 | 19.84 | +0.55 +2.85% |
| 12/25/09 | 19.17 | 19.45 | 19.10 | 105,411 | 19.29 | 0.00 0.00% |
| 12/24/09 | 19.17 | 19.45 | 19.10 | 105,411 | 19.29 | +0.23 +1.21% |
| 12/23/09 | 18.60 | 19.12 | 18.43 | 208,970 | 19.06 | +0.54 +2.92% |
| 12/22/09 | 18.34 | 18.57 | 18.14 | 133,884 | 18.52 | +0.17 +0.93% |
| 12/21/09 | 18.01 | 18.73 | 17.97 | 262,882 | 18.35 | +0.42 +2.34% |
| 12/18/09 | 17.60 | 17.99 | 17.04 | 706,081 | 17.93 | +0.47 +2.69% |
| 12/17/09 | 17.44 | 17.64 | 17.23 | 255,112 | 17.46 | -0.08 -0.46% |
| 12/16/09 | 17.39 | 17.61 | 17.11 | 236,197 | 17.54 | +0.31 +1.80% |
| 12/15/09 | 16.53 | 17.35 | 16.50 | 399,668 | 17.23 | +0.57 +3.42% |
| 12/14/09 | 16.56 | 16.75 | 16.56 | 227,111 | 16.66 | +0.55 +3.41% |
| 12/11/09 | 15.99 | 16.14 | 15.80 | 208,347 | 16.11 | +0.25 +1.58% |
| 12/10/09 | 15.39 | 16.13 | 15.39 | 476,216 | 15.86 | +0.60 +3.93% |
| 12/09/09 | 15.34 | 15.63 | 15.22 | 273,391 | 15.26 | -0.12 -0.78% |
| 12/08/09 | 15.30 | 15.68 | 15.16 | 222,773 | 15.38 | -0.05 -0.32% |
| 12/07/09 | 15.40 | 15.82 | 15.35 | 338,303 | 15.43 | +0.03 +0.19% |
| 12/04/09 | 15.13 | 15.63 | 15.11 | 286,332 | 15.40 | +0.54 +3.63% |
| 12/03/09 | 15.47 | 15.66 | 14.83 | 236,888 | 14.86 | -0.50 -3.26% |
| 12/02/09 | 15.38 | 15.79 | 15.23 | 304,277 | 15.36 | +0.01 +0.07% |
| \/ Download Data To Spreadsheet | ||||||
