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 (%)
Jul 31, 2012 8.120 8.428 8.111 8.331 608,324 +0.18(+2.16%)
Jul 30, 2012 7.847 8.164 7.838 8.155 304,499 +0.33(+4.16%)
Jul 27, 2012 7.900 7.926 7.742 7.830 705,088 +0.00(+0.00%)
Jul 26, 2012 8.164 8.181 7.803 7.830 336,345 -0.16(-1.98%)
Jul 25, 2012 8.234 8.234 7.953 7.988 642,931 -0.18(-2.16%)
Jul 24, 2012 8.507 8.507 8.129 8.164 399,030 -0.30(-3.53%)
Jul 23, 2012 8.771 8.806 8.454 8.463 405,470 -0.54(-5.96%)
Jul 20, 2012 8.938 9.061 8.920 9.000 341,087 -0.04(-0.39%)
Jul 19, 2012 9.105 9.149 8.947 9.035 464,209 -0.06(-0.68%)
Jul 18, 2012 8.568 9.114 8.480 9.096 551,073 +0.49(+5.73%)
Jul 17, 2012 8.454 8.621 8.340 8.604 308,974 +0.21(+2.52%)
Jul 16, 2012 8.322 8.463 8.217 8.393 340,335 +0.03(+0.32%)
Jul 13, 2012 8.278 8.568 8.208 8.366 300,635 +0.10(+1.17%)
Jul 12, 2012 8.331 8.331 8.129 8.269 273,987 -0.12(-1.47%)
Jul 11, 2012 8.305 8.551 8.234 8.393 403,560 +0.11(+1.38%)
Jul 10, 2012 8.401 8.489 8.155 8.278 356,701 -0.03(-0.32%)
Jul 09, 2012 8.243 8.428 8.243 8.305 346,906 +0.02(+0.21%)
Jul 06, 2012 8.366 8.454 8.217 8.287 392,759 -0.21(-2.48%)
Jul 05, 2012 8.621 8.630 8.480 8.498 246,915 -0.17(-1.93%)
Jul 03, 2012 8.780 8.938 8.621 8.665 219,765 -0.13(-1.50%)
Jul 02, 2012 8.692 8.797 8.612 8.797 464,488 +0.15(+1.73%)
Jun 29, 2012 8.393 8.656 8.234 8.648 755,267 +0.48(+5.93%)
Jun 28, 2012 8.164 8.516 8.067 8.164 1,073,794 -0.11(-1.28%)
Jun 27, 2012 7.961 8.375 7.961 8.269 408,491 +0.34(+4.33%)
Jun 26, 2012 8.102 8.102 7.794 7.926 450,421 -0.16(-1.96%)
Jun 25, 2012 8.129 8.243 7.953 8.085 324,553 -0.22(-2.65%)
Jun 22, 2012 8.093 8.340 7.917 8.305 719,391 +0.29(+3.62%)
Jun 21, 2012 8.542 8.586 7.988 8.014 638,809 -0.24(-2.88%)
Jun 20, 2012 8.173 8.428 8.129 8.252 854,975 +0.12(+1.52%)
Jun 19, 2012 7.742 8.243 7.715 8.129 587,476 +0.43(+5.60%)
Jun 18, 2012 7.240 7.759 7.196 7.698 827,745 +0.36(+4.92%)
Jun 15, 2012 7.205 7.372 7.082 7.337 860,715 +0.18(+2.46%)
Jun 14, 2012 7.143 7.266 7.038 7.161 409,641 +0.04(+0.62%)
Jun 13, 2012 7.029 7.258 7.003 7.117 734,530 +0.05(+0.75%)
Jun 12, 2012 7.187 7.187 6.967 7.064 607,068 -0.11(-1.47%)
Jun 11, 2012 7.530 7.574 7.143 7.170 475,526 -0.26(-3.44%)
Jun 08, 2012 7.425 7.557 7.302 7.425 400,120 -0.04(-0.47%)
Jun 07, 2012 7.601 7.900 7.398 7.460 618,508 -0.02(-0.24%)
Jun 06, 2012 7.319 7.486 7.214 7.478 676,366 +0.24(+3.28%)
Jun 05, 2012 7.099 7.407 7.003 7.240 514,196 +0.05(+0.73%)
Jun 04, 2012 7.258 7.275 7.082 7.187 446,670 -0.03(-0.37%)
Jun 01, 2012 7.126 7.346 7.073 7.214 474,073 -0.06(-0.85%)
May 31, 2012 7.504 7.548 7.196 7.275 829,597 -0.21(-2.82%)
May 30, 2012 7.768 7.777 7.407 7.486 1,193,822 -0.40(-5.02%)
May 29, 2012 7.645 7.922 7.539 7.882 669,773 +0.29(+3.82%)
May 25, 2012 7.187 7.856 7.170 7.592 761,355 +0.39(+5.37%)
May 24, 2012 7.055 7.205 6.950 7.205 459,506 +0.12(+1.74%)
May 23, 2012 6.994 7.117 6.818 7.082 632,419 -0.02(-0.25%)
May 22, 2012 7.337 7.601 7.038 7.099 958,470 -0.26(-3.47%)
May 21, 2012 7.363 7.618 7.205 7.354 588,679 +0.05(+0.72%)
May 18, 2012 7.231 7.442 6.950 7.302 1,803,133 +0.04(+0.61%)
May 17, 2012 7.513 7.662 7.214 7.258 718,002 -0.24(-3.17%)
May 16, 2012 7.557 7.786 7.486 7.495 479,397 -0.01(-0.12%)
May 15, 2012 7.478 7.733 7.469 7.504 606,970 +0.03(+0.35%)
May 14, 2012 7.425 7.645 7.240 7.478 1,226,571 -0.07(-0.93%)
May 11, 2012 7.759 7.953 7.522 7.548 599,498 -0.29(-3.70%)
May 10, 2012 7.992 8.137 7.812 7.838 669,407 -0.04(-0.56%)
May 09, 2012 7.961 8.102 7.847 7.882 816,946 -0.23(-2.82%)
May 08, 2012 7.838 8.129 7.786 8.111 901,505 +0.14(+1.77%)
May 07, 2012 7.865 8.076 7.786 7.970 459,928 +0.05(+0.67%)
May 04, 2012 8.199 8.199 7.838 7.917 1,164,031 -0.37(-4.46%)
May 03, 2012 8.639 8.683 8.236 8.287 981,023 -0.33(-3.78%)
May 02, 2012 9.061 9.563 8.568 8.612 2,325,418 +0.13(+1.56%)
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.