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 (%)
Nov 30, 2015 12.26 12.63 12.24 12.53 1,012,974 +0.32(+2.61%)
Nov 27, 2015 12.27 12.45 12.14 12.21 427,529 -0.04(-0.31%)
Nov 25, 2015 12.00 12.25 12.25 12.25 729,092 +0.23(+1.95%)
Nov 24, 2015 11.99 12.20 11.88 12.01 772,105 -0.07(-0.54%)
Nov 23, 2015 11.71 12.28 11.55 12.08 1,254,856 +0.33(+2.80%)
Nov 20, 2015 11.03 11.89 11.03 11.75 1,435,107 +0.79(+7.19%)
Nov 19, 2015 11.22 11.30 10.89 10.96 1,193,099 -0.24(-2.18%)
Nov 18, 2015 11.08 11.29 11.08 11.21 1,001,225 +0.15(+1.36%)
Nov 17, 2015 10.97 11.29 10.83 11.06 826,935 +0.12(+1.12%)
Nov 16, 2015 11.03 11.15 10.60 10.93 925,252 -0.11(-1.02%)
Nov 13, 2015 10.52 11.20 10.33 11.05 1,033,819 +0.42(+3.93%)
Nov 12, 2015 11.20 11.31 10.59 10.63 1,275,946 -0.41(-3.70%)
Nov 11, 2015 11.44 11.47 11.00 11.04 1,203,119 -0.40(-3.49%)
Nov 10, 2015 11.85 11.92 11.41 11.44 1,285,807 -0.46(-3.90%)
Nov 09, 2015 12.10 12.53 11.59 11.90 1,820,781 -0.22(-1.84%)
Nov 06, 2015 10.91 12.20 10.80 12.12 4,401,800 +1.14(+10.41%)
Nov 05, 2015 11.82 11.99 10.35 10.98 8,513,203 -2.55(-18.87%)
Nov 04, 2015 13.56 13.72 13.17 13.54 1,788,019 +0.03(+0.21%)
Nov 03, 2015 12.74 13.69 12.70 13.51 1,758,390 +0.72(+5.59%)
Nov 02, 2015 12.47 12.87 12.03 12.79 1,067,006 +0.34(+2.76%)
Oct 30, 2015 12.30 12.81 12.14 12.45 1,794,004 +0.12(+0.98%)
Oct 29, 2015 12.28 12.38 12.07 12.33 1,408,510 -0.04(-0.30%)
Oct 28, 2015 11.99 12.47 11.73 12.37 838,183 +0.46(+3.82%)
Oct 27, 2015 11.93 12.10 11.66 11.91 785,782 -0.06(-0.47%)
Oct 26, 2015 12.18 12.25 11.86 11.97 668,879 -0.25(-2.05%)
Oct 23, 2015 11.91 12.25 11.82 12.22 1,179,759 +0.46(+3.95%)
Oct 22, 2015 12.53 12.54 11.32 11.75 1,733,408 -0.80(-6.37%)
Oct 21, 2015 13.20 13.24 12.42 12.55 751,212 -0.59(-4.46%)
Oct 20, 2015 13.05 13.34 12.96 13.14 583,967 +0.12(+0.93%)
Oct 19, 2015 13.04 13.27 12.91 13.02 750,822 -0.05(-0.36%)
Oct 16, 2015 13.30 13.48 13.01 13.06 1,214,053 -0.17(-1.26%)
Oct 15, 2015 13.08 13.39 12.87 13.23 2,051,668 -0.06(-0.49%)
Oct 14, 2015 13.69 13.72 13.21 13.30 1,149,455 -0.36(-2.65%)
Oct 13, 2015 13.33 13.93 13.24 13.66 2,045,455 +0.29(+2.15%)
Oct 12, 2015 12.92 13.41 12.92 13.37 1,410,426 +0.42(+3.23%)
Oct 09, 2015 12.23 13.05 12.14 12.95 2,362,323 +0.77(+6.33%)
Oct 08, 2015 12.31 12.44 11.78 12.18 2,148,355 -0.23(-1.87%)
Oct 07, 2015 12.98 13.09 12.26 12.41 1,505,487 -0.49(-3.82%)
Oct 06, 2015 13.25 13.43 12.68 12.91 1,644,844 -0.36(-2.73%)
Oct 05, 2015 12.55 13.36 12.55 13.27 2,400,449 +0.87(+7.05%)
Oct 02, 2015 12.49 12.64 11.85 12.39 4,587,150 -0.54(-4.17%)
Oct 01, 2015 14.50 14.63 12.91 12.93 3,063,278 -1.70(-11.62%)
Sep 30, 2015 14.84 15.12 14.50 14.63 1,309,589 -0.06(-0.44%)
Sep 29, 2015 15.23 15.26 14.66 14.70 1,098,448 -0.48(-3.18%)
Sep 28, 2015 16.57 16.57 14.71 15.18 2,300,951 -1.49(-8.92%)
Sep 25, 2015 17.26 17.36 16.52 16.67 571,750 -0.45(-2.61%)
Sep 24, 2015 17.35 17.44 16.84 17.11 534,210 -0.33(-1.86%)
Sep 23, 2015 17.62 17.82 17.41 17.44 404,468 -0.16(-0.90%)
Sep 22, 2015 17.65 17.85 17.32 17.60 569,115 -0.25(-1.41%)
Sep 21, 2015 17.96 18.21 17.80 17.85 485,737 +0.06(+0.31%)
Sep 18, 2015 17.79 18.21 17.72 17.79 602,774 -0.25(-1.39%)
Sep 17, 2015 18.05 18.16 17.87 18.04 875,878 -0.05(-0.26%)
Sep 16, 2015 18.26 18.38 17.98 18.09 477,548 -0.14(-0.76%)
Sep 15, 2015 18.22 18.35 18.02 18.23 334,432 +0.06(+0.31%)
Sep 14, 2015 18.28 18.40 18.10 18.17 428,114 -0.04(-0.20%)
Sep 11, 2015 18.17 18.24 17.97 18.21 435,327 -0.04(-0.20%)
Sep 10, 2015 18.42 18.54 18.15 18.25 471,696 -0.19(-1.01%)
Sep 09, 2015 18.67 18.68 18.29 18.43 659,638 -0.09(-0.50%)
Sep 08, 2015 18.56 18.65 18.29 18.53 975,613 +0.24(+1.32%)
Sep 04, 2015 18.14 18.28 18.28 18.28 553,981 -0.13(-0.71%)
Sep 03, 2015 18.47 18.73 18.29 18.41 664,196 +0.01(+0.05%)
Sep 02, 2015 18.07 18.41 17.85 18.41 776,497 +0.43(+2.38%)
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.