Skip to main content
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 (%)
Jun 29, 2018 9.000 9.000 9.000 0 -0.05(-0.55%)
Jun 28, 2018 9.000 9.050 9.000 9.050 419,884 +0.05(+0.56%)
Jun 27, 2018 9.050 9.050 9.000 9.000 625,745 -0.05(-0.55%)
Jun 26, 2018 8.950 9.050 8.950 9.050 1,078,335 +0.10(+1.12%)
Jun 25, 2018 9.000 9.000 8.950 8.950 337,598 -0.05(-0.56%)
Jun 22, 2018 9.050 9.050 8.950 9.000 2,511,875 -0.05(-0.55%)
Jun 21, 2018 9.000 9.050 8.950 9.050 814,018 +0.05(+0.56%)
Jun 20, 2018 8.950 9.000 8.950 9.000 255,923 +0.05(+0.56%)
Jun 19, 2018 8.950 9.000 8.950 8.950 261,964 +0.00(+0.00%)
Jun 18, 2018 9.000 9.000 8.950 8.950 409,072 -0.05(-0.56%)
Jun 15, 2018 9.000 9.000 9.000 855,672 +0.00(+0.00%)
Jun 14, 2018 8.950 9.000 8.950 9.000 201,754 +0.00(+0.00%)
Jun 13, 2018 9.000 9.000 8.950 9.000 209,854 +0.00(+0.00%)
Jun 12, 2018 9.000 9.000 8.950 9.000 202,201 +0.00(+0.00%)
Jun 11, 2018 9.000 9.000 8.950 9.000 541,289 +0.05(+0.56%)
Jun 08, 2018 9.000 9.025 8.950 8.950 504,523 -0.05(-0.56%)
Jun 07, 2018 9.000 9.000 8.950 9.000 362,303 +0.00(+0.00%)
Jun 06, 2018 9.000 331,696 +0.00(+0.00%)
Jun 05, 2018 9.000 9.000 8.955 9.000 419,258 +0.00(+0.00%)
Jun 04, 2018 8.950 9.000 8.950 9.000 521,964 +0.00(+0.00%)
Jun 01, 2018 8.950 9.000 8.925 9.000 553,137 +0.05(+0.56%)
May 31, 2018 8.900 9.000 8.900 8.950 706,422 +0.05(+0.56%)
May 30, 2018 9.000 9.000 8.900 8.900 1,444,711 -0.05(-0.56%)
May 29, 2018 9.000 9.000 8.925 8.950 532,647 +0.00(+0.00%)
May 25, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
May 24, 2018 9.000 9.000 8.950 9.000 175,199 +0.00(+0.00%)
May 23, 2018 9.000 9.000 8.955 9.000 208,887 +0.00(+0.00%)
May 22, 2018 9.000 9.000 8.960 9.000 319,372 +0.00(+0.00%)
May 21, 2018 8.950 9.000 8.900 9.000 1,535,241 +0.05(+0.56%)
May 18, 2018 9.000 9.000 8.950 8.950 371,331 +0.00(+0.00%)
May 17, 2018 9.000 9.000 8.950 8.950 696,160 +0.00(+0.00%)
May 16, 2018 9.000 9.000 8.950 8.950 690,323 +0.00(+0.00%)
May 15, 2018 8.950 9.000 8.950 8.950 647,149 +0.00(+0.00%)
May 14, 2018 8.900 9.000 8.900 8.950 800,729 +0.05(+0.56%)
May 11, 2018 8.900 8.975 8.900 8.900 1,104,731 +0.00(+0.00%)
May 10, 2018 8.900 8.950 8.900 8.900 1,399,327 +0.00(+0.00%)
May 09, 2018 8.950 8.975 8.850 8.900 919,782 -0.05(-0.56%)
May 08, 2018 9.000 9.025 8.950 8.950 629,926 -0.05(-0.56%)
May 07, 2018 9.000 9.025 8.950 9.000 494,084 +0.05(+0.56%)
May 04, 2018 8.950 9.000 8.950 8.950 194,609 +0.00(+0.00%)
May 03, 2018 8.950 9.000 8.950 8.950 725,498 -0.05(-0.56%)
May 02, 2018 9.000 9.000 8.950 9.000 483,667 +0.05(+0.56%)
May 01, 2018 8.900 9.000 8.900 8.950 768,328 +0.05(+0.56%)
Apr 30, 2018 8.950 8.950 8.900 8.900 669,831 -0.05(-0.56%)
Apr 27, 2018 8.900 8.950 8.900 8.950 601,894 +0.05(+0.56%)
Apr 26, 2018 8.900 8.950 8.900 8.900 459,547 -0.05(-0.56%)
Apr 25, 2018 8.900 8.950 8.900 8.950 555,129 +0.05(+0.56%)
Apr 24, 2018 8.900 8.950 8.900 8.900 1,933,889 +0.00(+0.00%)
Apr 23, 2018 8.900 8.950 8.900 8.900 1,156,705 +0.00(+0.00%)
Apr 20, 2018 8.900 8.950 8.900 8.900 1,341,227 +0.00(+0.00%)
Apr 19, 2018 8.950 8.950 8.900 8.900 1,093,903 -0.05(-0.56%)
Apr 18, 2018 8.950 8.950 8.900 8.950 1,398,169 +0.00(+0.00%)
Apr 17, 2018 8.950 8.950 8.900 8.950 661,026 +0.00(+0.00%)
Apr 16, 2018 8.950 8.950 8.900 8.950 716,295 +0.05(+0.56%)
Apr 13, 2018 8.900 8.950 8.900 8.900 694,888 +0.00(+0.00%)
Apr 12, 2018 8.950 8.950 8.900 8.900 2,027,686 -0.05(-0.56%)
Apr 11, 2018 8.900 8.950 8.867 8.950 2,283,334 +0.10(+1.13%)
Apr 10, 2018 8.850 8.950 8.850 8.850 5,964,253 +0.00(+0.00%)
Apr 09, 2018 8.900 8.975 8.850 8.850 3,841,933 -0.05(-0.56%)
Apr 06, 2018 8.900 8.950 8.850 8.900 3,754,722 +0.00(+0.00%)
Apr 05, 2018 9.050 9.100 8.875 8.900 8,955,438 -0.10(-1.11%)
Apr 04, 2018 9.000 9.050 9.000 9.000 1,075,292 +0.00(+0.00%)
Apr 03, 2018 9.050 9.100 9.000 9.000 1,012,900 +0.00(+0.00%)
Apr 02, 2018 9.150 9.175 9.000 9.000 992,804 -0.15(-1.64%)
Mar 29, 2018 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 28, 2018 9.100 9.200 9.100 9.150 872,078 +0.05(+0.55%)
Mar 27, 2018 9.150 9.200 9.100 9.100 471,677 +0.00(+0.00%)
Mar 26, 2018 9.250 9.250 9.100 9.100 5,230,032 -0.05(-0.55%)
Mar 23, 2018 9.200 9.250 9.150 9.150 1,196,365 -0.05(-0.54%)
Mar 22, 2018 9.200 9.250 9.125 9.200 716,383 -0.05(-0.54%)
Mar 21, 2018 9.250 9.300 9.200 9.250 813,728 +0.00(+0.00%)
Mar 20, 2018 9.250 9.350 9.125 9.250 3,396,311 +0.05(+0.54%)
Mar 19, 2018 9.350 9.375 9.100 9.200 1,004,392 -0.25(-2.65%)
Mar 16, 2018 9.300 9.450 9.250 9.450 2,245,495 +0.10(+1.07%)
Mar 15, 2018 9.300 9.375 9.250 9.350 1,483,395 +0.10(+1.08%)
Mar 14, 2018 9.400 9.400 9.225 9.250 572,877 -0.10(-1.07%)
Mar 13, 2018 9.450 9.450 9.300 9.350 1,746,952 -0.10(-1.06%)
Mar 12, 2018 9.400 9.450 9.350 9.450 1,897,265 +0.00(+0.00%)
Mar 09, 2018 9.350 9.450 9.250 9.450 959,182 +0.10(+1.07%)
Mar 08, 2018 9.350 9.400 9.250 9.350 579,682 +0.00(+0.00%)
Mar 07, 2018 9.400 9.275 9.350 479,437 +0.00(+0.00%)
Mar 06, 2018 9.200 9.350 9.200 9.350 1,251,251 +0.15(+1.63%)
Mar 05, 2018 9.300 9.350 9.200 9.200 503,214 -0.15(-1.60%)
Mar 02, 2018 9.200 9.400 9.175 9.350 607,717 +0.10(+1.08%)
Mar 01, 2018 9.250 9.350 9.175 9.250 2,721,120 +0.05(+0.54%)
Feb 28, 2018 9.250 9.350 9.150 9.200 1,629,265 -0.05(-0.54%)
Feb 27, 2018 9.250 9.400 9.200 9.250 445,084 +0.00(+0.00%)
Feb 26, 2018 9.250 9.260 9.150 9.250 691,557 +0.00(+0.00%)
Feb 23, 2018 9.050 9.250 9.050 9.250 1,906,741 +0.20(+2.21%)
Feb 22, 2018 9.050 9.100 9.000 9.050 1,222,871 -0.05(-0.55%)
Feb 21, 2018 8.950 9.150 8.900 9.100 1,934,619 +0.20(+2.25%)
Feb 20, 2018 8.900 8.925 8.900 8.900 487,007 -0.05(-0.56%)
Feb 16, 2018 8.950 8.950 8.950 0 -0.05(-0.56%)
Feb 15, 2018 9.050 9.075 9.000 9.000 1,219,102 -0.05(-0.55%)
Feb 14, 2018 9.000 9.100 9.000 9.050 991,903 +0.00(+0.00%)
Feb 13, 2018 9.050 9.100 9.000 9.050 644,103 +0.00(+0.00%)
Feb 12, 2018 9.000 9.050 9.000 9.050 790,521 +0.05(+0.56%)
Feb 09, 2018 9.050 9.075 9.000 9.000 2,700,044 +0.00(+0.00%)
Feb 08, 2018 9.050 9.075 9.000 9.000 2,690,644 -0.05(-0.55%)
Feb 07, 2018 9.200 9.200 9.019 9.050 11,399,785 -0.15(-1.63%)
Feb 06, 2018 9.000 9.325 9.000 9.200 1,841,485 +0.07(+0.82%)
Feb 05, 2018 9.050 9.200 9.050 9.125 944,026 +0.07(+0.83%)
Feb 02, 2018 9.050 9.225 9.000 9.050 1,337,178 -0.05(-0.55%)
Feb 01, 2018 9.200 9.250 8.950 9.100 4,259,061 -0.10(-1.09%)
Jan 31, 2018 9.450 9.450 9.200 9.200 1,122,076 -0.20(-2.13%)
Jan 30, 2018 9.400 9.575 9.400 9.400 1,347,670 -0.05(-0.53%)
Jan 29, 2018 9.400 9.550 9.350 9.450 584,219 +0.00(+0.00%)
Jan 26, 2018 9.450 9.550 9.400 9.450 889,785 -0.05(-0.53%)
Jan 25, 2018 9.400 9.500 9.350 9.500 802,952 +0.10(+1.06%)
Jan 24, 2018 9.250 9.460 9.250 9.400 777,544 +0.20(+2.17%)
Jan 23, 2018 9.250 9.290 9.150 9.200 431,706 -0.05(-0.54%)
Jan 22, 2018 9.150 9.300 9.150 9.250 365,736 +0.10(+1.09%)
Jan 19, 2018 9.300 9.450 9.150 9.150 1,393,778 -0.25(-2.66%)
Jan 18, 2018 9.300 9.450 9.225 9.400 775,812 +0.10(+1.08%)
Jan 17, 2018 9.200 9.405 9.200 9.300 645,005 +0.15(+1.64%)
Jan 16, 2018 9.400 9.400 9.150 9.150 588,852 -0.10(-1.08%)
Jan 12, 2018 9.250 9.250 9.250 0 +0.00(+0.00%)
Jan 11, 2018 9.300 9.375 9.100 9.250 968,687 +0.00(+0.00%)
Jan 10, 2018 9.250 9.250 2,068,172 -0.20(-2.12%)
Jan 09, 2018 9.400 9.625 9.350 9.450 755,708 +0.00(+0.00%)
Jan 08, 2018 9.750 9.800 9.400 9.450 1,199,489 -0.35(-3.57%)
Jan 05, 2018 9.850 9.850 9.650 9.800 1,200,509 -0.05(-0.51%)
Jan 04, 2018 9.600 9.860 9.450 9.850 2,139,819 +0.25(+2.60%)
Jan 03, 2018 9.450 9.600 9.300 9.600 1,340,736 +0.20(+2.13%)
Jan 02, 2018 9.750 9.700 9.400 9.400 1,004,165 -0.30(-3.09%)
Dec 29, 2017 9.700 9.700 9.700 0 +0.05(+0.52%)
Dec 28, 2017 9.650 9.700 9.400 9.650 688,285 -0.05(-0.52%)
Dec 27, 2017 9.400 9.800 9.250 9.700 2,404,946 +0.30(+3.19%)
Dec 26, 2017 9.700 9.800 9.200 9.400 2,024,777 -0.25(-2.59%)
Dec 22, 2017 9.550 9.900 9.250 9.650 2,157,847 +0.15(+1.58%)
Dec 21, 2017 9.150 10.15 9.100 9.500 6,697,068 +0.35(+3.83%)
Dec 20, 2017 9.100 9.150 9.000 9.150 4,840,538 +0.05(+0.55%)
Dec 19, 2017 8.950 9.100 8.900 9.100 16,067,764 -0.40(-4.21%)
Dec 18, 2017 8.850 9.500 8.800 9.500 4,977,899 +0.90(+10.47%)
Dec 15, 2017 8.200 8.600 8.075 8.600 2,163,471 +0.45(+5.52%)
Dec 14, 2017 8.550 8.550 7.900 8.150 1,770,807 -0.40(-4.68%)
Dec 13, 2017 8.700 8.800 8.150 8.550 1,835,599 -0.20(-2.29%)
Dec 12, 2017 8.500 9.200 8.255 8.750 3,777,301 +0.20(+2.34%)
Dec 11, 2017 7.900 8.550 7.800 8.550 3,002,560 +0.70(+8.92%)
Dec 08, 2017 7.750 7.850 7.600 7.850 613,920 +0.00(+0.00%)
Dec 07, 2017 7.150 7.950 7.100 1,025,030 +0.00(+0.00%)
Dec 06, 2017 7.250 7.375 7.000 7.150 841,953 -0.05(-0.69%)
Dec 05, 2017 7.350 7.350 7.050 7.200 679,806 -0.10(-1.37%)
Dec 04, 2017 7.450 7.600 7.225 7.300 664,388 -0.15(-2.01%)
Dec 01, 2017 7.450 7.500 7.200 7.450 1,139,826 +0.10(+1.36%)
Nov 30, 2017 8.000 8.000 7.225 7.350 1,866,160 -0.60(-7.55%)
Nov 29, 2017 7.750 7.975 7.600 7.950 1,457,691 +0.30(+3.92%)
Nov 28, 2017 7.950 8.000 7.600 7.650 829,677 -0.30(-3.77%)
Nov 27, 2017 8.300 8.300 7.700 7.950 800,489 -0.25(-3.05%)
Nov 24, 2017 8.200 8.350 8.025 8.200 493,357 +0.00(+0.00%)
Nov 22, 2017 7.850 8.250 7.800 8.200 841,742 +0.40(+5.13%)
Nov 21, 2017 8.000 8.150 7.800 7.800 677,793 -0.20(-2.50%)
Nov 20, 2017 8.250 8.400 7.950 8.000 1,843,957 +0.40(+5.26%)
Nov 17, 2017 7.650 7.750 7.500 7.600 709,550 -0.10(-1.30%)
Nov 16, 2017 7.750 7.800 7.450 7.700 1,160,346 +0.00(+0.00%)
Nov 15, 2017 7.600 7.850 7.410 7.700 1,091,981 +0.10(+1.32%)
Nov 14, 2017 7.550 7.600 7.400 7.600 754,012 +0.00(+0.00%)
Nov 13, 2017 7.600 7.825 7.450 7.600 802,431 +0.10(+1.33%)
Nov 10, 2017 7.650 7.850 7.500 7.500 1,529,805 -0.20(-2.60%)
Nov 09, 2017 7.950 8.300 7.700 7.700 1,589,087 -0.25(-3.14%)
Nov 08, 2017 8.250 8.350 7.900 7.950 2,302,484 -0.45(-5.36%)
Nov 07, 2017 6.500 8.700 6.500 8.400 4,903,378 +2.40(+40.00%)
Nov 06, 2017 5.900 6.150 5.850 6.000 1,944,796 +0.10(+1.69%)
Nov 03, 2017 6.150 6.350 5.850 5.900 1,089,884 -0.35(-5.60%)
Nov 02, 2017 6.050 6.450 5.800 6.250 1,727,470 +0.40(+6.84%)
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.