Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
Mar 01, 2012 9.079 9.123 8.815 8.850 1,327,879 -0.20(-2.24%)
Feb 29, 2012 9.395 9.448 9.052 9.052 1,122,347 -0.34(-3.65%)
Feb 28, 2012 9.492 9.554 9.351 9.395 656,321 -0.05(-0.56%)
Feb 27, 2012 9.290 9.695 9.259 9.448 1,177,297 +0.04(+0.47%)
Feb 24, 2012 9.307 9.677 9.026 9.404 3,491,128 -1.58(-14.41%)
Feb 23, 2012 10.57 11.02 10.39 10.99 1,040,031 +0.42(+4.00%)
Feb 22, 2012 10.64 10.81 10.51 10.57 661,575 -0.08(-0.74%)
Feb 21, 2012 10.40 11.13 10.40 10.64 781,965 +0.28(+2.72%)
Feb 17, 2012 10.57 10.75 10.23 10.36 864,317 -0.18(-1.75%)
Feb 16, 2012 10.25 10.56 10.24 10.55 567,243 +0.28(+2.74%)
Feb 15, 2012 10.69 10.71 10.17 10.27 737,467 -0.36(-3.39%)
Feb 14, 2012 10.57 10.81 10.30 10.63 923,808 -0.04(-0.33%)
Feb 13, 2012 10.95 10.97 10.64 10.66 479,959 -0.14(-1.30%)
Feb 10, 2012 10.99 11.01 10.74 10.80 661,069 -0.37(-3.31%)
Feb 09, 2012 11.51 11.56 11.15 11.17 444,753 -0.35(-3.05%)
Feb 08, 2012 11.59 11.75 11.37 11.52 313,180 -0.10(-0.83%)
Feb 07, 2012 11.44 11.79 11.40 11.62 457,878 +0.11(+0.92%)
Feb 06, 2012 11.61 11.79 11.35 11.52 346,205 -0.19(-1.65%)
Feb 03, 2012 11.59 11.98 11.48 11.71 717,543 +0.31(+2.70%)
Feb 02, 2012 11.30 11.40 11.01 11.40 553,998 +0.11(+1.01%)
Feb 01, 2012 10.89 11.44 10.81 11.29 858,199 +0.49(+4.56%)
Jan 31, 2012 11.36 11.54 10.68 10.79 1,192,738 -0.48(-4.29%)
Jan 30, 2012 11.64 11.78 11.21 11.28 963,411 -0.52(-4.40%)
Jan 27, 2012 11.08 11.84 10.92 11.80 1,483,582 +0.69(+6.26%)
Jan 26, 2012 10.14 11.17 10.14 11.10 1,781,114 +1.01(+10.03%)
Jan 25, 2012 10.07 10.15 9.791 10.09 797,452 +0.03(+0.26%)
Jan 24, 2012 9.651 10.07 9.598 10.06 625,379 +0.34(+3.53%)
Jan 23, 2012 9.607 9.800 9.589 9.721 456,992 +0.10(+1.01%)
Jan 20, 2012 9.413 9.679 9.413 9.624 379,208 +0.19(+2.05%)
Jan 19, 2012 9.211 9.554 9.123 9.431 436,731 +0.26(+2.78%)
Jan 18, 2012 9.105 9.228 9.008 9.175 964,131 +0.12(+1.36%)
Jan 17, 2012 9.096 9.351 9.000 9.052 630,486 +0.08(+0.88%)
Jan 13, 2012 9.096 9.167 8.859 8.973 1,914,616 -0.26(-2.86%)
Jan 12, 2012 9.536 9.554 9.175 9.237 1,007,061 -0.25(-2.60%)
Jan 11, 2012 9.686 9.747 9.439 9.483 1,125,410 -0.29(-2.97%)
Jan 10, 2012 9.739 9.906 9.659 9.774 457,270 +0.17(+1.74%)
Jan 09, 2012 9.862 9.941 9.563 9.607 763,886 -0.24(-2.41%)
Jan 06, 2012 9.826 9.967 9.668 9.844 822,322 +0.01(+0.09%)
Jan 05, 2012 9.228 9.958 9.114 9.835 1,742,227 +0.60(+6.48%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.