Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 6:44PM ET - U.S. Markets Closed. Dow  1.29% Nasdaq  1.40%

Kindred Healthcare Inc. (KND)

At 4:02PM ET: 15.26   0.27 (1.80%)

MORE ON KND

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.86 15.23 14.76 14.99 248,300 14.99 19-Nov-09 15.10 15.16 14.71 14.98 323,700 14.98 18-Nov-09 15.60 15.71 15.02 15.18 329,400 15.18 17-Nov-09 15.36 15.77 15.24 15.55 295,500 15.55 16-Nov-09 15.59 15.79 15.25 15.51 290,900 15.51 13-Nov-09 15.43 15.67 15.14 15.50 170,700 15.50 12-Nov-09 15.57 15.86 15.33 15.33 257,700 15.33 11-Nov-09 15.58 15.75 15.33 15.65 165,400 15.65 10-Nov-09 15.50 15.73 15.19 15.37 268,000 15.37 9-Nov-09 15.30 15.81 15.16 15.60 371,200 15.60 6-Nov-09 14.75 15.39 14.71 15.14 316,300 15.14 5-Nov-09 14.79 15.22 14.66 14.94 399,200 14.94 4-Nov-09 15.07 15.46 14.60 14.65 368,000 14.65 3-Nov-09 13.80 14.98 13.80 14.93 800,900 14.93 2-Nov-09 14.81 15.63 14.69 15.34 581,500 15.34 30-Oct-09 15.39 15.42 14.35 14.70 420,300 14.70 29-Oct-09 15.03 15.73 14.99 15.54 270,600 15.54 28-Oct-09 15.54 15.54 14.88 14.94 209,400 14.94 27-Oct-09 15.52 15.91 15.22 15.52 252,600 15.52 26-Oct-09 15.58 16.27 15.34 15.53 342,500 15.53 23-Oct-09 16.23 16.23 15.30 15.53 375,300 15.53 22-Oct-09 15.67 16.34 15.34 16.23 398,200 16.23 21-Oct-09 16.12 16.61 15.67 15.70 312,700 15.70 20-Oct-09 16.42 16.49 15.93 16.10 264,200 16.10 19-Oct-09 16.16 16.73 15.97 16.47 361,500 16.47 16-Oct-09 16.17 16.26 15.87 16.09 268,800 16.09 15-Oct-09 16.22 16.50 15.73 16.25 454,800 16.25 14-Oct-09 16.37 16.62 16.02 16.35 313,400 16.35 13-Oct-09 15.90 16.17 15.58 16.14 282,100 16.14 12-Oct-09 16.34 16.37 15.86 15.89 112,800 15.89 9-Oct-09 15.76 16.25 15.69 16.16 200,600 16.16 8-Oct-09 15.89 16.28 15.58 15.81 517,900 15.81 7-Oct-09 15.19 15.75 14.88 15.74 280,500 15.74 6-Oct-09 15.26 15.56 14.97 15.27 263,900 15.27 5-Oct-09 15.41 15.87 14.94 15.10 378,600 15.10 2-Oct-09 15.64 15.87 15.08 15.15 365,600 15.15 1-Oct-09 16.11 16.29 15.59 15.70 365,800 15.70 30-Sep-09 16.84 16.84 15.88 16.23 345,400 16.23 29-Sep-09 16.88 16.96 16.56 16.77 278,100 16.77 28-Sep-09 16.19 17.00 16.12 16.83 220,200 16.83 25-Sep-09 15.98 16.39 15.88 16.21 214,900 16.21 24-Sep-09 16.38 16.53 15.83 16.05 406,500 16.05 23-Sep-09 17.01 17.10 16.17 16.38 515,900 16.38 22-Sep-09 16.89 17.02 16.44 16.89 235,100 16.89 21-Sep-09 16.91 16.92 16.50 16.85 306,300 16.85 18-Sep-09 17.09 17.17 16.76 16.84 1,156,600 16.84 17-Sep-09 17.15 17.27 16.72 16.96 479,700 16.96 16-Sep-09 16.16 17.14 16.03 17.13 542,700 17.13 15-Sep-09 16.34 16.57 15.84 16.17 348,200 16.17 14-Sep-09 15.56 16.44 15.56 16.41 340,300 16.41 11-Sep-09 15.21 15.82 15.21 15.62 286,000 15.62 10-Sep-09 15.11 15.49 14.82 15.43 167,000 15.43 9-Sep-09 14.41 15.20 14.41 15.12 248,000 15.12 8-Sep-09 15.14 15.31 14.53 14.57 262,300 14.57 4-Sep-09 14.67 15.25 14.63 15.02 227,500 15.02 3-Sep-09 14.63 14.71 14.28 14.65 129,100 14.65 2-Sep-09 14.46 15.14 14.46 14.64 384,900 14.64 1-Sep-09 14.37 15.08 13.95 14.46 360,300 14.46 31-Aug-09 14.41 14.51 14.20 14.28 193,100 14.28 28-Aug-09 15.15 15.20 14.48 14.67 119,000 14.67 27-Aug-09 15.37 15.37 14.70 15.10 128,800 15.10 26-Aug-09 14.88 15.89 14.88 15.37 314,800 15.37 25-Aug-09 14.86 15.34 14.83 15.04 202,400 15.04 24-Aug-09 14.80 15.00 14.59 14.83 133,500 14.83 21-Aug-09 14.46 14.75 14.15 14.64 303,100 14.64 20-Aug-09 14.13 14.49 14.00 14.27 192,300 14.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions