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 (%)
Apr 29, 2016 14.07 14.25 13.59 13.99 904,033 -0.13(-0.94%)
Apr 28, 2016 13.98 14.46 13.98 14.13 1,093,263 +0.10(+0.74%)
Apr 27, 2016 14.00 14.07 13.73 14.02 628,000 +0.09(+0.61%)
Apr 26, 2016 13.76 13.97 13.53 13.94 673,945 +0.33(+2.44%)
Apr 25, 2016 13.70 13.80 13.20 13.60 1,156,528 -0.12(-0.90%)
Apr 22, 2016 12.94 13.92 12.78 13.73 1,199,282 +0.97(+7.58%)
Apr 21, 2016 13.03 13.25 12.72 12.76 697,568 -0.18(-1.39%)
Apr 20, 2016 12.60 13.14 12.50 12.94 721,094 +0.35(+2.79%)
Apr 19, 2016 12.75 12.93 12.49 12.59 554,451 -0.01(-0.08%)
Apr 18, 2016 12.58 12.71 12.39 12.60 720,769 -0.05(-0.37%)
Apr 15, 2016 12.81 12.90 12.40 12.65 830,294 -0.22(-1.70%)
Apr 14, 2016 12.64 12.91 12.53 12.87 531,644 +0.24(+1.88%)
Apr 13, 2016 12.56 12.71 12.44 12.63 1,280,434 +0.22(+1.76%)
Apr 12, 2016 11.88 12.55 11.87 12.41 1,548,355 +0.55(+4.64%)
Apr 11, 2016 12.04 12.12 11.64 11.86 628,563 -0.08(-0.64%)
Apr 08, 2016 12.10 12.32 11.79 11.94 556,955 -0.06(-0.47%)
Apr 07, 2016 11.92 12.19 11.79 11.99 647,858 -0.03(-0.24%)
Apr 06, 2016 11.75 12.06 11.62 12.02 538,372 +0.29(+2.51%)
Apr 05, 2016 11.93 11.97 11.69 11.73 756,382 -0.28(-2.37%)
Apr 04, 2016 11.90 12.17 11.78 12.01 745,530 +0.09(+0.80%)
Apr 01, 2016 11.55 12.11 11.29 11.92 947,737 +0.21(+1.78%)
Mar 31, 2016 11.56 11.99 11.45 11.71 883,163 +0.18(+1.56%)
Mar 30, 2016 11.74 11.93 11.43 11.53 959,733 -0.14(-1.22%)
Mar 29, 2016 11.12 11.67 10.97 11.67 851,885 +0.52(+4.68%)
Mar 28, 2016 11.10 11.28 10.88 11.15 904,296 +0.09(+0.77%)
Mar 24, 2016 11.06 11.06 11.06 11.06 1,397,085 -0.01(-0.09%)
Mar 23, 2016 11.50 11.66 11.04 11.07 1,406,666 -0.50(-4.34%)
Mar 22, 2016 11.23 11.64 11.18 11.58 1,456,427 +0.27(+2.35%)
Mar 21, 2016 11.39 11.67 11.16 11.31 1,119,056 -0.09(-0.83%)
Mar 18, 2016 10.74 11.46 10.74 11.40 2,042,027 +0.76(+7.12%)
Mar 17, 2016 10.82 10.83 10.32 10.65 855,412 -0.19(-1.75%)
Mar 16, 2016 10.48 10.90 10.48 10.84 803,055 +0.30(+2.88%)
Mar 15, 2016 11.03 11.03 10.25 10.53 1,039,774 -0.54(-4.88%)
Mar 14, 2016 11.22 11.35 10.96 11.07 1,623,438 -0.17(-1.52%)
Mar 11, 2016 10.66 11.33 10.63 11.24 1,440,679 +0.64(+6.08%)
Mar 10, 2016 10.96 11.18 10.45 10.60 863,912 -0.30(-2.78%)
Mar 09, 2016 10.87 10.98 10.55 10.90 1,075,642 +0.06(+0.52%)
Mar 08, 2016 11.20 11.36 10.81 10.85 1,430,243 -0.42(-3.70%)
Mar 07, 2016 10.73 11.44 10.62 11.26 1,336,928 +0.46(+4.26%)
Mar 04, 2016 11.03 11.15 10.40 10.80 1,132,160 -0.13(-1.20%)
Mar 03, 2016 10.32 11.10 10.18 10.93 1,602,611 +0.59(+5.72%)
Mar 02, 2016 9.949 10.46 9.874 10.34 1,630,239 +0.39(+3.96%)
Mar 01, 2016 9.911 9.977 9.370 9.949 1,604,045 +0.08(+0.86%)
Feb 29, 2016 10.16 10.23 9.311 9.864 3,824,325 -0.41(-4.02%)
Feb 26, 2016 10.65 11.16 9.123 10.28 3,476,090 +1.80(+21.26%)
Feb 25, 2016 8.597 8.710 8.316 8.475 2,132,613 -0.07(-0.77%)
Feb 24, 2016 8.363 8.625 8.166 8.541 960,738 +0.03(+0.33%)
Feb 23, 2016 8.447 8.541 8.072 8.513 1,006,707 +0.06(+0.67%)
Feb 22, 2016 8.456 8.644 8.306 8.456 1,550,009 +0.05(+0.56%)
Feb 19, 2016 8.391 8.456 8.053 8.410 747,258 -0.02(-0.22%)
Feb 18, 2016 8.306 8.466 7.814 8.428 1,376,612 +0.19(+2.28%)
Feb 17, 2016 7.799 8.386 7.724 8.241 2,030,492 +0.50(+6.42%)
Feb 16, 2016 8.072 8.119 7.466 7.743 2,139,349 -0.27(-3.40%)
Feb 12, 2016 8.109 8.015 8.015 8.015 1,568,991 -0.13(-1.61%)
Feb 11, 2016 8.625 8.682 8.072 8.147 1,168,053 -0.66(-7.46%)
Feb 10, 2016 8.588 9.245 8.447 8.804 880,296 +0.38(+4.57%)
Feb 09, 2016 8.363 8.616 8.166 8.419 1,159,064 -0.11(-1.32%)
Feb 08, 2016 8.823 8.823 8.119 8.532 1,505,139 -0.50(-5.51%)
Feb 05, 2016 9.132 9.149 8.616 9.029 942,884 -0.12(-1.33%)
Feb 04, 2016 8.776 9.217 8.644 9.151 662,409 +0.38(+4.39%)
Feb 03, 2016 8.945 9.057 8.381 8.766 612,190 -0.14(-1.58%)
Feb 02, 2016 9.254 9.254 8.827 8.907 588,284 -0.42(-4.53%)
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.