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 (%)
Sep 30, 2016 9.768 9.913 9.390 9.894 1,130,625 +0.24(+2.51%)
Sep 29, 2016 10.06 10.12 9.631 9.652 929,504 -0.40(-3.95%)
Sep 28, 2016 10.09 10.28 9.753 10.05 1,427,810 -0.09(-0.86%)
Sep 27, 2016 9.874 10.15 9.845 10.14 655,590 +0.24(+2.45%)
Sep 26, 2016 10.02 10.02 9.729 9.894 661,443 -0.14(-1.35%)
Sep 23, 2016 9.923 10.11 9.903 10.03 592,398 +0.07(+0.68%)
Sep 22, 2016 9.748 10.05 9.700 9.961 956,543 +0.32(+3.31%)
Sep 21, 2016 9.545 9.671 9.381 9.642 641,061 +0.21(+2.26%)
Sep 20, 2016 9.777 9.806 9.429 9.429 738,492 -0.27(-2.79%)
Sep 19, 2016 9.661 9.971 9.593 9.700 887,700 +0.11(+1.11%)
Sep 16, 2016 9.468 9.681 9.361 9.593 1,277,193 +0.11(+1.12%)
Sep 15, 2016 9.710 9.797 9.419 9.487 1,029,349 -0.22(-2.29%)
Sep 14, 2016 10.12 10.12 9.690 9.710 1,145,979 -0.38(-3.74%)
Sep 13, 2016 10.29 10.29 9.903 10.09 692,701 -0.26(-2.53%)
Sep 12, 2016 10.11 10.40 9.777 10.35 1,452,417 +0.15(+1.52%)
Sep 09, 2016 10.26 10.41 10.18 10.19 832,734 -0.18(-1.77%)
Sep 08, 2016 10.28 10.51 10.28 10.38 923,434 +0.06(+0.56%)
Sep 07, 2016 10.22 10.50 10.15 10.32 808,644 +0.12(+1.14%)
Sep 06, 2016 10.42 10.42 10.12 10.20 507,569 -0.19(-1.86%)
Sep 02, 2016 10.23 10.40 10.40 10.40 671,755 +0.26(+2.58%)
Sep 01, 2016 10.63 10.68 10.06 10.14 704,716 -0.55(-5.16%)
Aug 31, 2016 10.64 10.73 10.26 10.69 817,498 +0.04(+0.36%)
Aug 30, 2016 10.34 10.70 10.30 10.65 816,230 +0.34(+3.29%)
Aug 29, 2016 10.07 10.41 10.05 10.31 449,723 +0.27(+2.70%)
Aug 26, 2016 10.12 10.24 9.884 10.04 594,194 -0.04(-0.38%)
Aug 25, 2016 10.04 10.27 9.981 10.08 467,693 +0.01(+0.10%)
Aug 24, 2016 10.50 10.70 9.932 10.07 1,021,081 -0.46(-4.32%)
Aug 23, 2016 10.22 10.55 10.09 10.52 739,346 +0.44(+4.32%)
Aug 22, 2016 10.00 10.23 9.894 10.09 544,752 +0.09(+0.87%)
Aug 19, 2016 10.11 10.15 9.806 10.00 701,632 -0.17(-1.71%)
Aug 18, 2016 10.11 10.29 10.06 10.17 631,101 +0.04(+0.38%)
Aug 17, 2016 10.45 10.47 9.874 10.14 1,163,271 -0.33(-3.14%)
Aug 16, 2016 10.68 10.72 10.40 10.46 669,311 -0.13(-1.19%)
Aug 15, 2016 10.61 10.75 10.49 10.59 775,228 +0.04(+0.36%)
Aug 12, 2016 10.57 10.68 10.47 10.55 806,032 -0.02(-0.18%)
Aug 11, 2016 10.86 10.95 10.47 10.57 813,856 -0.24(-2.21%)
Aug 10, 2016 11.20 11.26 10.71 10.81 661,193 -0.35(-3.17%)
Aug 09, 2016 11.39 11.45 11.12 11.17 726,033 -0.25(-2.18%)
Aug 08, 2016 11.56 11.80 11.08 11.41 1,150,957 -0.09(-0.75%)
Aug 05, 2016 11.40 11.66 10.98 11.50 1,622,764 +0.80(+7.52%)
Aug 04, 2016 10.84 10.93 10.63 10.70 635,224 -0.18(-1.67%)
Aug 03, 2016 10.58 10.89 10.29 10.88 1,010,082 +0.21(+1.98%)
Aug 02, 2016 11.23 11.30 10.61 10.67 957,620 -0.51(-4.54%)
Aug 01, 2016 11.70 11.74 11.11 11.17 1,101,783 -0.56(-4.81%)
Jul 29, 2016 11.45 11.88 11.27 11.74 1,398,991 +0.29(+2.51%)
Jul 28, 2016 11.63 11.66 11.43 11.45 849,049 -0.18(-1.56%)
Jul 27, 2016 11.73 11.78 11.54 11.63 695,570 -0.14(-1.22%)
Jul 26, 2016 11.69 11.83 11.50 11.78 535,281 +0.15(+1.32%)
Jul 25, 2016 11.89 11.96 11.62 11.62 416,197 -0.27(-2.26%)
Jul 22, 2016 11.82 12.00 11.52 11.89 806,172 +0.10(+0.81%)
Jul 21, 2016 11.82 12.02 11.73 11.80 619,519 -0.01(-0.08%)
Jul 20, 2016 11.85 11.89 11.62 11.81 722,717 +0.08(+0.65%)
Jul 19, 2016 11.74 11.85 11.59 11.73 494,133 -0.03(-0.24%)
Jul 18, 2016 11.64 11.78 11.58 11.76 478,476 +0.11(+0.90%)
Jul 15, 2016 11.78 11.83 11.54 11.65 620,000 -0.07(-0.57%)
Jul 14, 2016 11.62 11.78 11.58 11.72 466,116 +0.10(+0.82%)
Jul 13, 2016 11.71 11.78 11.58 11.62 614,555 -0.01(-0.08%)
Jul 12, 2016 11.75 11.90 11.58 11.63 1,328,439 +0.04(+0.33%)
Jul 11, 2016 11.82 11.82 11.58 11.60 834,119 -0.11(-0.90%)
Jul 08, 2016 11.39 11.73 11.25 11.70 724,441 +0.45(+4.00%)
Jul 07, 2016 11.11 11.39 11.11 11.25 644,996 +0.23(+2.09%)
Jul 06, 2016 10.60 11.04 10.53 11.02 775,112 +0.34(+3.14%)
Jul 05, 2016 11.14 11.27 10.56 10.69 648,530 -0.53(-4.70%)
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.