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%)
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.