Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2011 9.985 10.25 9.721 10.25 9,560,512 +0.13(+1.30%)
Oct 28, 2011 10.07 10.20 9.765 10.12 1,234,921 +0.00(+0.00%)
Oct 27, 2011 9.607 10.22 9.257 10.12 1,563,050 +0.97(+10.58%)
Oct 26, 2011 9.184 9.282 8.718 9.149 676,039 +0.18(+1.96%)
Oct 25, 2011 9.079 9.343 8.753 8.973 1,491,405 -0.18(-1.92%)
Oct 24, 2011 8.621 9.299 8.621 9.149 1,249,052 +0.56(+6.56%)
Oct 21, 2011 8.454 8.621 8.331 8.586 937,295 +0.31(+3.72%)
Oct 20, 2011 8.225 8.349 7.830 8.278 1,125,177 +0.09(+1.07%)
Oct 19, 2011 8.639 8.727 8.173 8.190 903,500 -0.45(-5.19%)
Oct 18, 2011 8.366 8.727 8.252 8.639 1,025,433 +0.35(+4.25%)
Oct 17, 2011 8.586 8.692 8.120 8.287 1,034,020 -0.52(-5.89%)
Oct 14, 2011 8.718 8.964 8.718 8.806 1,068,565 +0.22(+2.56%)
Oct 13, 2011 8.604 8.694 8.181 8.586 1,043,063 -0.04(-0.51%)
Oct 12, 2011 8.524 8.920 8.437 8.630 821,486 +0.22(+2.62%)
Oct 11, 2011 8.146 8.489 8.067 8.410 468,673 +0.21(+2.58%)
Oct 10, 2011 7.838 8.217 7.777 8.199 763,758 +0.54(+7.00%)
Oct 07, 2011 7.786 7.830 7.530 7.662 923,925 -0.11(-1.36%)
Oct 06, 2011 7.636 7.838 7.495 7.768 1,248,641 +0.18(+2.32%)
Oct 05, 2011 7.425 7.742 7.073 7.592 940,936 +0.19(+2.62%)
Oct 04, 2011 7.126 7.434 6.774 7.398 1,090,660 +0.64(+9.51%)
Oct 03, 2011 7.530 7.627 6.747 6.756 721,435 -0.83(-10.90%)
Sep 30, 2011 7.970 8.164 7.583 7.583 660,378 -0.55(-6.81%)
Sep 29, 2011 8.049 8.199 7.777 8.137 710,434 +0.29(+3.70%)
Sep 28, 2011 8.375 8.463 7.812 7.847 544,063 -0.50(-6.01%)
Sep 27, 2011 8.472 8.612 8.168 8.349 764,241 +0.05(+0.64%)
Sep 26, 2011 8.489 8.700 7.935 8.296 728,283 -0.09(-1.05%)
Sep 23, 2011 8.331 8.744 8.287 8.384 1,563,462 +0.04(+0.53%)
Sep 22, 2011 8.278 8.700 8.225 8.340 1,186,457 -0.35(-4.05%)
Sep 21, 2011 9.466 9.466 8.665 8.692 1,027,911 -0.74(-7.84%)
Sep 20, 2011 10.17 10.17 9.404 9.431 1,335,120 -0.70(-6.86%)
Sep 19, 2011 10.13 10.24 9.932 10.13 981,117 -0.33(-3.11%)
Sep 16, 2011 10.61 10.64 10.23 10.45 829,850 -0.11(-1.08%)
Sep 15, 2011 10.39 10.62 10.20 10.57 685,861 +0.32(+3.09%)
Sep 14, 2011 10.20 10.42 9.897 10.25 776,362 +0.13(+1.30%)
Sep 13, 2011 10.34 10.53 10.00 10.12 816,068 -0.17(-1.62%)
Sep 12, 2011 10.12 10.35 9.897 10.28 821,170 -0.08(-0.76%)
Sep 09, 2011 10.64 10.85 10.22 10.36 1,030,979 -0.40(-3.76%)
Sep 08, 2011 11.31 11.42 10.71 10.77 1,229,820 -0.58(-5.12%)
Sep 07, 2011 10.41 11.55 10.41 11.35 2,532,179 +1.24(+12.27%)
Sep 06, 2011 10.01 10.33 9.906 10.11 1,299,623 -0.17(-1.63%)
Sep 02, 2011 10.53 10.70 10.23 10.28 1,031,943 -0.65(-5.96%)
Sep 01, 2011 11.42 11.67 10.84 10.93 751,150 -0.46(-4.02%)
Aug 31, 2011 11.51 11.72 11.28 11.38 708,562 -0.07(-0.61%)
Aug 30, 2011 11.20 11.66 11.08 11.45 1,061,392 +0.18(+1.64%)
Aug 29, 2011 10.86 11.29 10.56 11.27 920,226 +0.78(+7.47%)
Aug 26, 2011 10.31 10.61 9.932 10.49 936,854 +0.10(+0.93%)
Aug 25, 2011 11.05 11.19 10.29 10.39 620,033 -0.57(-5.22%)
Aug 24, 2011 10.81 11.03 10.64 10.96 601,524 +0.16(+1.47%)
Aug 23, 2011 10.54 10.83 10.16 10.80 1,244,126 +0.35(+3.37%)
Aug 22, 2011 11.67 11.74 10.39 10.45 1,183,230 -0.90(-7.91%)
Aug 19, 2011 11.18 11.70 11.10 11.35 1,872,429 -0.13(-1.15%)
Aug 18, 2011 11.63 11.63 11.14 11.48 3,453,431 -0.44(-3.69%)
Aug 17, 2011 12.57 12.65 11.80 11.92 1,151,213 -0.59(-4.71%)
Aug 16, 2011 12.58 12.66 12.15 12.51 1,185,494 -0.14(-1.11%)
Aug 15, 2011 13.09 13.25 12.42 12.65 1,562,860 +0.58(+4.81%)
Aug 12, 2011 12.19 12.39 11.93 12.07 2,302,388 +0.04(+0.37%)
Aug 11, 2011 11.37 12.18 11.19 12.03 2,513,487 +0.71(+6.30%)
Aug 10, 2011 10.72 11.74 10.51 11.31 4,543,247 +0.30(+2.72%)
Aug 09, 2011 10.89 11.50 9.985 11.01 3,872,014 +1.08(+10.89%)
Aug 08, 2011 10.89 11.14 9.573 9.932 1,719,384 -1.44(-12.68%)
Aug 05, 2011 12.26 12.26 11.30 11.37 3,153,573 -0.70(-5.83%)
Aug 04, 2011 12.20 12.45 12.05 12.08 2,644,997 -0.31(-2.49%)
Aug 03, 2011 12.28 12.63 11.94 12.39 2,185,714 +0.11(+0.86%)
Aug 02, 2011 12.05 12.54 11.59 12.28 3,168,482 +0.55(+4.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.