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 (%)
Feb 28, 2013 10.04 10.20 9.879 9.914 766,223 -0.10(-0.97%)
Feb 27, 2013 9.879 10.12 9.844 10.01 359,377 +0.10(+0.98%)
Feb 26, 2013 10.10 10.17 9.756 9.914 694,168 -0.17(-1.66%)
Feb 25, 2013 10.17 10.33 9.972 10.08 507,280 -0.04(-0.43%)
Feb 22, 2013 10.16 10.16 10.01 10.13 306,507 +0.05(+0.52%)
Feb 21, 2013 10.04 10.14 9.932 10.07 305,942 +0.01(+0.09%)
Feb 20, 2013 10.13 10.19 10.03 10.06 644,721 -0.06(-0.61%)
Feb 19, 2013 10.19 10.20 10.00 10.13 464,527 -0.06(-0.60%)
Feb 15, 2013 9.897 10.21 9.853 10.19 413,473 +0.28(+2.84%)
Feb 14, 2013 9.651 9.985 9.651 9.906 351,083 +0.19(+1.99%)
Feb 13, 2013 9.413 9.782 9.395 9.712 368,301 +0.30(+3.18%)
Feb 12, 2013 9.316 9.448 9.290 9.413 455,729 +0.08(+0.85%)
Feb 11, 2013 9.448 9.448 9.263 9.334 260,411 -0.11(-1.21%)
Feb 08, 2013 9.299 9.532 9.281 9.448 313,255 +0.15(+1.61%)
Feb 07, 2013 9.316 9.334 9.175 9.299 362,616 -0.04(-0.47%)
Feb 06, 2013 9.272 9.404 9.211 9.343 249,713 +0.07(+0.76%)
Feb 04, 2013 9.501 9.607 9.255 9.272 307,305 -0.30(-3.13%)
Feb 01, 2013 9.563 9.624 9.483 9.571 293,431 +0.09(+0.93%)
Jan 31, 2013 9.228 9.510 9.158 9.483 432,766 +0.24(+2.57%)
Jan 30, 2013 9.492 9.492 9.149 9.246 340,465 -0.26(-2.69%)
Jan 29, 2013 9.545 9.580 9.439 9.501 306,058 -0.05(-0.55%)
Jan 28, 2013 9.615 9.651 9.466 9.554 310,863 -0.07(-0.73%)
Jan 25, 2013 9.809 9.826 9.492 9.624 296,253 -0.19(-1.97%)
Jan 24, 2013 9.255 9.892 9.228 9.818 600,993 +0.55(+5.98%)
Jan 23, 2013 9.378 9.378 9.202 9.263 695,109 -0.10(-1.03%)
Jan 22, 2013 9.325 9.360 9.158 9.360 236,296 +0.05(+0.57%)
Jan 18, 2013 9.237 9.325 9.193 9.307 391,304 +0.06(+0.67%)
Jan 17, 2013 9.123 9.387 9.053 9.246 386,981 +0.15(+1.64%)
Jan 16, 2013 9.211 9.211 9.052 9.096 321,767 -0.11(-1.24%)
Jan 15, 2013 9.026 9.228 8.982 9.211 282,192 +0.11(+1.26%)
Jan 14, 2013 9.202 9.290 9.052 9.096 256,688 -0.15(-1.62%)
Jan 11, 2013 9.413 9.527 9.017 9.246 569,691 -0.15(-1.59%)
Jan 10, 2013 9.237 9.395 9.167 9.395 606,814 +0.21(+2.30%)
Jan 09, 2013 9.281 9.457 9.140 9.184 367,700 -0.08(-0.85%)
Jan 08, 2013 9.712 9.782 9.167 9.263 703,441 -0.65(-6.57%)
Jan 07, 2013 9.703 9.914 9.642 9.914 238,862 +0.13(+1.35%)
Jan 04, 2013 9.703 9.853 9.554 9.782 194,674 +0.12(+1.28%)
Jan 03, 2013 9.659 9.923 9.563 9.659 339,599 -0.07(-0.72%)
Jan 02, 2013 9.585 9.791 9.409 9.730 611,255 +0.21(+2.22%)
Dec 31, 2012 9.281 9.571 9.176 9.519 398,590 +0.24(+2.56%)
Dec 28, 2012 9.387 9.545 9.281 9.281 249,773 -0.18(-1.95%)
Dec 27, 2012 9.659 9.668 9.263 9.466 270,430 -0.20(-2.09%)
Dec 26, 2012 9.774 9.870 9.624 9.668 155,631 -0.09(-0.90%)
Dec 24, 2012 9.906 9.906 9.659 9.756 110,495 -0.15(-1.51%)
Dec 21, 2012 10.04 10.06 9.554 9.906 720,093 -0.23(-2.26%)
Dec 20, 2012 10.12 10.19 9.994 10.13 548,311 +0.03(+0.26%)
Dec 19, 2012 10.18 10.20 10.03 10.11 322,821 -0.09(-0.86%)
Dec 18, 2012 9.818 10.23 9.791 10.20 596,297 +0.43(+4.41%)
Dec 17, 2012 9.448 9.791 9.448 9.765 297,327 +0.33(+3.54%)
Dec 14, 2012 9.369 9.607 9.351 9.431 290,194 +0.02(+0.19%)
Dec 13, 2012 9.589 9.686 9.334 9.413 252,513 -0.19(-2.01%)
Dec 12, 2012 9.677 9.888 9.576 9.607 344,209 -0.02(-0.18%)
Dec 11, 2012 9.651 9.809 9.615 9.624 398,315 +0.02(+0.18%)
Dec 10, 2012 9.483 9.615 9.439 9.607 188,863 +0.13(+1.39%)
Dec 07, 2012 9.598 9.633 9.351 9.475 190,277 -0.08(-0.83%)
Dec 06, 2012 9.598 9.721 9.527 9.554 176,391 -0.06(-0.64%)
Dec 05, 2012 9.721 9.730 9.448 9.615 209,089 -0.06(-0.64%)
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.