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 (%)
Nov 30, 2012 9.483 9.580 9.256 9.545 381,801 +0.10(+1.02%)
Nov 29, 2012 9.712 9.844 9.343 9.448 514,792 -0.23(-2.36%)
Nov 28, 2012 9.519 9.721 9.387 9.677 481,280 +0.13(+1.38%)
Nov 27, 2012 9.545 9.677 9.483 9.545 418,053 -0.03(-0.28%)
Nov 26, 2012 9.422 9.571 9.263 9.571 262,645 +0.11(+1.21%)
Nov 23, 2012 9.290 9.510 9.272 9.457 126,060 +0.21(+2.28%)
Nov 21, 2012 9.184 9.730 9.070 9.246 349,978 +0.18(+1.94%)
Nov 20, 2012 9.105 9.105 8.929 9.070 258,482 -0.04(-0.39%)
Nov 19, 2012 8.929 9.123 8.832 9.105 400,561 +0.29(+3.29%)
Nov 16, 2012 8.709 8.876 8.621 8.815 391,294 +0.10(+1.11%)
Nov 15, 2012 8.780 8.868 8.516 8.718 336,568 -0.10(-1.10%)
Nov 14, 2012 8.859 8.885 8.788 8.815 374,571 +0.00(+0.00%)
Nov 13, 2012 8.956 9.000 8.793 8.815 244,414 -0.18(-2.05%)
Nov 12, 2012 8.920 9.082 8.832 9.000 129,618 +0.17(+1.89%)
Nov 09, 2012 8.744 9.035 8.744 8.832 290,474 -0.04(-0.40%)
Nov 08, 2012 9.351 9.351 8.771 8.868 394,613 -0.33(-3.63%)
Nov 07, 2012 9.510 9.589 9.070 9.202 320,971 -0.42(-4.39%)
Nov 06, 2012 9.730 9.818 9.536 9.624 244,582 -0.11(-1.09%)
Nov 05, 2012 9.325 9.835 9.299 9.730 463,795 +0.39(+4.14%)
Nov 02, 2012 9.008 9.387 8.956 9.343 433,017 +0.40(+4.53%)
Nov 01, 2012 8.612 8.982 8.577 8.938 432,538 +0.32(+3.67%)
Oct 31, 2012 9.070 9.123 8.577 8.621 404,547 -0.48(-5.22%)
Oct 26, 2012 9.167 9.096 9.096 9.096 252,466 -0.10(-1.05%)
Oct 25, 2012 9.131 9.202 8.931 9.193 312,863 +0.19(+2.15%)
Oct 24, 2012 9.175 9.228 8.964 9.000 326,209 -0.11(-1.16%)
Oct 23, 2012 9.123 9.189 9.035 9.105 307,216 -0.04(-0.48%)
Oct 19, 2012 9.431 9.431 8.973 9.149 431,413 -0.40(-4.15%)
Oct 18, 2012 9.677 9.835 9.501 9.545 166,143 -0.16(-1.63%)
Oct 17, 2012 9.589 9.800 9.475 9.703 244,762 +0.12(+1.29%)
Oct 16, 2012 9.914 9.932 9.519 9.580 508,760 -0.23(-2.33%)
Oct 15, 2012 9.782 9.862 9.739 9.809 221,402 +0.05(+0.54%)
Oct 12, 2012 9.835 9.897 9.686 9.756 168,710 -0.10(-0.98%)
Oct 11, 2012 10.05 10.07 9.844 9.853 235,471 -0.07(-0.71%)
Oct 10, 2012 9.897 9.950 9.804 9.923 107,139 +0.05(+0.53%)
Oct 09, 2012 10.13 10.16 9.870 9.870 195,652 -0.23(-2.27%)
Oct 08, 2012 10.18 10.24 10.06 10.10 300,398 -0.26(-2.46%)
Oct 05, 2012 10.42 10.56 10.32 10.35 190,938 +0.02(+0.17%)
Oct 04, 2012 10.28 10.47 10.13 10.34 196,784 +0.09(+0.86%)
Oct 03, 2012 10.43 10.60 10.25 10.25 258,020 -0.17(-1.61%)
Oct 02, 2012 10.51 10.64 10.34 10.42 201,864 -0.04(-0.34%)
Oct 01, 2012 10.08 10.67 10.04 10.45 479,092 +0.44(+4.39%)
Sep 28, 2012 9.923 10.17 9.897 10.01 398,588 +0.04(+0.35%)
Sep 27, 2012 10.04 10.12 9.897 9.976 479,294 -0.04(-0.35%)
Sep 26, 2012 10.14 10.17 9.936 10.01 417,297 -0.10(-0.96%)
Sep 25, 2012 10.42 10.54 10.07 10.11 362,089 -0.22(-2.13%)
Sep 24, 2012 10.56 10.60 10.28 10.33 366,309 -0.31(-2.89%)
Sep 21, 2012 10.83 10.87 10.54 10.64 509,827 -0.07(-0.66%)
Sep 20, 2012 10.56 10.76 10.45 10.71 351,138 +0.07(+0.66%)
Sep 19, 2012 10.76 10.78 10.63 10.64 362,200 -0.11(-1.06%)
Sep 18, 2012 10.83 10.89 10.67 10.75 352,493 -0.13(-1.21%)
Sep 17, 2012 10.98 11.00 10.78 10.88 412,528 -0.14(-1.28%)
Sep 14, 2012 10.99 11.23 10.93 11.02 387,417 +0.11(+0.97%)
Sep 13, 2012 10.74 11.13 10.67 10.92 429,443 +0.18(+1.64%)
Sep 12, 2012 10.52 10.74 10.33 10.74 433,891 +0.29(+2.78%)
Sep 11, 2012 10.34 10.56 10.29 10.45 319,144 +0.11(+1.02%)
Sep 10, 2012 10.50 10.56 10.32 10.35 289,572 -0.11(-1.09%)
Sep 07, 2012 10.35 10.60 10.31 10.46 224,653 +0.16(+1.54%)
Sep 06, 2012 10.20 10.61 10.16 10.30 609,261 +0.20(+2.00%)
Sep 05, 2012 10.39 10.39 10.06 10.10 403,079 -0.18(-1.71%)
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.