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, 2013 11.74 12.03 11.68 11.88 513,596 +0.10(+0.82%)
May 30, 2013 11.86 12.01 11.74 11.78 395,722 +0.00(+0.00%)
May 29, 2013 12.37 12.37 11.69 11.78 449,895 -0.67(-5.37%)
May 28, 2013 12.51 12.58 12.18 12.45 648,361 +0.13(+1.07%)
May 24, 2013 12.11 12.32 11.74 12.32 486,958 +0.11(+0.86%)
May 23, 2013 11.84 12.45 11.67 12.21 694,940 +0.25(+2.06%)
May 22, 2013 11.26 12.18 11.26 11.96 1,558,072 +0.99(+9.06%)
May 21, 2013 10.83 10.98 10.66 10.97 404,343 +0.09(+0.81%)
May 20, 2013 10.64 10.90 10.58 10.88 331,689 +0.18(+1.73%)
May 17, 2013 10.70 10.77 10.59 10.70 225,933 +0.03(+0.25%)
May 16, 2013 10.67 10.75 10.61 10.67 136,582 -0.07(-0.66%)
May 15, 2013 10.62 10.80 10.59 10.74 274,008 +0.12(+1.16%)
May 13, 2013 10.63 10.81 10.54 10.62 329,195 -0.05(-0.49%)
May 10, 2013 10.68 10.73 10.58 10.67 367,914 +0.00(+0.00%)
May 09, 2013 10.56 10.76 10.49 10.67 368,540 +0.09(+0.83%)
May 08, 2013 10.40 10.58 10.36 10.58 278,467 +0.19(+1.86%)
May 07, 2013 10.17 10.46 10.15 10.39 284,481 +0.27(+2.70%)
May 06, 2013 10.04 10.22 9.967 10.12 307,053 +0.06(+0.61%)
May 03, 2013 9.897 10.13 9.677 10.06 649,252 +0.38(+3.91%)
May 02, 2013 10.03 10.03 9.422 9.677 879,060 +0.57(+6.28%)
May 01, 2013 9.193 9.290 9.044 9.105 661,403 -0.12(-1.33%)
Apr 30, 2013 9.061 9.307 9.061 9.228 209,933 +0.14(+1.55%)
Apr 29, 2013 9.202 9.255 8.964 9.088 521,089 -0.03(-0.29%)
Apr 26, 2013 9.123 9.158 9.044 9.114 278,099 +0.02(+0.19%)
Apr 25, 2013 9.360 9.360 9.070 9.096 251,807 -0.20(-2.18%)
Apr 24, 2013 9.219 9.413 9.202 9.299 300,461 +0.08(+0.86%)
Apr 23, 2013 9.070 9.255 9.061 9.219 215,217 +0.22(+2.44%)
Apr 22, 2013 9.008 9.052 8.711 9.000 229,025 -0.03(-0.29%)
Apr 19, 2013 8.674 9.052 8.674 9.026 299,959 +0.36(+4.16%)
Apr 18, 2013 8.876 8.876 8.621 8.665 312,563 -0.17(-1.89%)
Apr 17, 2013 8.771 8.868 8.683 8.832 406,420 -0.05(-0.59%)
Apr 16, 2013 8.665 8.912 8.577 8.885 311,953 +0.30(+3.48%)
Apr 15, 2013 8.938 8.969 8.586 8.586 388,701 -0.41(-4.59%)
Apr 12, 2013 9.149 9.149 8.956 9.000 164,164 -0.18(-1.92%)
Apr 11, 2013 8.771 9.184 8.771 9.175 377,951 +0.43(+4.93%)
Apr 10, 2013 8.736 8.780 8.621 8.744 556,312 +0.01(+0.10%)
Apr 09, 2013 8.788 8.850 8.692 8.736 303,297 -0.06(-0.70%)
Apr 08, 2013 8.815 8.850 8.577 8.797 293,368 +0.02(+0.20%)
Apr 05, 2013 8.744 8.841 8.709 8.780 245,923 -0.10(-1.09%)
Apr 04, 2013 8.929 9.008 8.727 8.876 233,395 -0.03(-0.30%)
Apr 03, 2013 9.026 9.088 8.885 8.903 238,137 -0.14(-1.56%)
Apr 02, 2013 9.290 9.343 9.017 9.044 201,364 -0.18(-1.91%)
Apr 01, 2013 9.246 9.299 8.912 9.219 322,718 -0.04(-0.47%)
Mar 28, 2013 9.536 9.536 9.255 9.263 236,550 -0.25(-2.59%)
Mar 27, 2013 9.492 9.563 9.431 9.510 258,902 -0.04(-0.37%)
Mar 26, 2013 9.422 9.554 9.413 9.545 206,745 +0.18(+1.88%)
Mar 25, 2013 9.351 9.501 9.307 9.369 225,804 +0.04(+0.47%)
Mar 22, 2013 9.519 9.607 9.219 9.325 343,010 -0.18(-1.94%)
Mar 21, 2013 9.712 9.765 9.475 9.510 293,502 -0.30(-3.05%)
Mar 20, 2013 9.730 9.862 9.598 9.809 291,112 +0.12(+1.27%)
Mar 19, 2013 9.835 9.932 9.624 9.686 172,416 -0.09(-0.90%)
Mar 18, 2013 9.818 9.985 9.739 9.774 293,286 -0.15(-1.51%)
Mar 15, 2013 10.03 10.06 9.862 9.923 426,371 -0.08(-0.79%)
Mar 14, 2013 9.782 10.04 9.747 10.00 271,520 +0.26(+2.71%)
Mar 13, 2013 9.695 9.774 9.615 9.739 534,745 +0.04(+0.36%)
Mar 12, 2013 9.721 9.835 9.651 9.703 341,667 -0.06(-0.63%)
Mar 11, 2013 9.765 9.862 9.686 9.765 284,713 -0.04(-0.45%)
Mar 08, 2013 10.04 10.12 9.615 9.809 567,300 -0.17(-1.68%)
Mar 07, 2013 9.782 9.994 9.782 9.976 207,303 +0.17(+1.70%)
Mar 06, 2013 9.642 9.888 9.598 9.809 262,007 +0.18(+1.83%)
Mar 05, 2013 9.765 10.00 9.633 9.633 679,142 -0.09(-0.90%)
Mar 04, 2013 9.870 10.03 9.651 9.721 426,439 -0.18(-1.78%)
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.