Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
May 01, 2012 8.463 8.841 8.357 8.480 963,898 +0.00(+0.00%)
Apr 30, 2012 8.410 8.577 8.357 8.480 699,893 +0.03(+0.31%)
Apr 27, 2012 8.463 8.480 8.225 8.454 831,830 +0.09(+1.05%)
Apr 26, 2012 8.287 8.639 8.146 8.366 1,174,236 -0.31(-3.55%)
Apr 25, 2012 8.648 9.404 8.612 8.674 4,674,645 +1.37(+18.80%)
Apr 24, 2012 6.853 7.328 6.853 7.302 1,204,921 +0.45(+6.55%)
Apr 23, 2012 6.932 6.932 6.686 6.853 793,134 -0.20(-2.87%)
Apr 20, 2012 7.205 7.284 7.003 7.055 632,005 -0.05(-0.74%)
Apr 19, 2012 7.055 7.187 6.976 7.108 623,585 +0.07(+1.00%)
Apr 18, 2012 6.959 7.152 6.923 7.038 913,519 +0.01(+0.13%)
Apr 17, 2012 7.029 7.231 6.994 7.029 1,048,427 +0.07(+1.01%)
Apr 16, 2012 7.091 7.091 6.915 6.959 620,872 -0.09(-1.25%)
Apr 13, 2012 7.223 7.223 6.994 7.047 670,806 -0.20(-2.79%)
Apr 12, 2012 7.258 7.398 7.205 7.249 1,888,828 -0.02(-0.24%)
Apr 11, 2012 7.020 7.266 6.994 7.266 996,311 +0.35(+5.09%)
Apr 10, 2012 7.055 7.196 6.915 6.915 845,296 -0.14(-1.99%)
Apr 09, 2012 6.950 7.099 6.950 7.055 929,168 -0.11(-1.47%)
Apr 05, 2012 7.416 7.468 7.091 7.161 989,948 -0.32(-4.24%)
Apr 04, 2012 7.548 7.601 7.478 7.478 850,324 -0.18(-2.41%)
Apr 03, 2012 7.803 7.891 7.645 7.662 717,804 -0.13(-1.69%)
Apr 02, 2012 7.592 7.838 7.566 7.794 982,003 +0.19(+2.55%)
Mar 30, 2012 7.786 7.786 7.592 7.601 1,170,543 -0.39(-4.85%)
Mar 29, 2012 7.873 8.071 7.838 7.988 607,005 +0.04(+0.44%)
Mar 28, 2012 8.067 8.137 7.873 7.953 782,744 -0.10(-1.20%)
Mar 27, 2012 8.269 8.340 8.049 8.049 348,218 -0.21(-2.56%)
Mar 26, 2012 8.208 8.313 8.156 8.261 532,845 +0.18(+2.29%)
Mar 23, 2012 7.900 8.093 7.821 8.076 652,736 +0.21(+2.68%)
Mar 22, 2012 8.155 8.173 7.812 7.865 751,770 -0.38(-4.59%)
Mar 21, 2012 8.428 8.472 8.146 8.243 776,243 -0.19(-2.29%)
Mar 20, 2012 8.744 8.806 8.322 8.437 1,003,371 -0.47(-5.24%)
Mar 19, 2012 8.912 9.158 8.885 8.903 510,862 -0.09(-0.98%)
Mar 16, 2012 8.797 9.017 8.736 8.991 855,977 +0.21(+2.40%)
Mar 15, 2012 8.771 8.806 8.604 8.780 596,531 +0.01(+0.10%)
Mar 14, 2012 8.577 8.929 8.542 8.771 817,617 +0.20(+2.36%)
Mar 13, 2012 8.533 8.595 8.410 8.568 1,121,556 +0.14(+1.67%)
Mar 12, 2012 8.542 8.551 8.349 8.428 615,459 -0.14(-1.64%)
Mar 09, 2012 8.401 8.639 8.375 8.568 1,070,019 +0.16(+1.88%)
Mar 08, 2012 8.278 8.437 8.146 8.410 847,944 +0.21(+2.58%)
Mar 07, 2012 8.093 8.234 8.058 8.199 892,613 +0.18(+2.19%)
Mar 06, 2012 8.146 8.234 7.865 8.023 1,214,527 -0.25(-2.98%)
Mar 05, 2012 8.410 8.551 8.243 8.269 1,681,677 -0.11(-1.36%)
Mar 02, 2012 8.797 8.876 8.384 8.384 1,108,493 -0.47(-5.27%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.