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 30, 2015 21.57 21.66 21.07 21.10 589,084 -0.63(-2.88%)
Apr 29, 2015 22.05 22.06 21.55 21.72 441,355 -0.40(-1.83%)
Apr 28, 2015 21.90 22.19 21.40 22.13 676,935 +0.28(+1.26%)
Apr 27, 2015 22.45 22.67 21.79 21.85 612,809 -0.60(-2.66%)
Apr 24, 2015 22.46 22.62 22.28 22.45 1,259,569 +0.02(+0.08%)
Apr 23, 2015 22.15 22.61 22.14 22.43 486,327 +0.20(+0.91%)
Apr 22, 2015 22.00 22.33 21.74 22.23 464,570 +0.24(+1.09%)
Apr 21, 2015 21.88 22.10 21.69 21.99 1,055,419 +0.15(+0.67%)
Apr 20, 2015 21.74 22.01 21.45 21.84 784,484 +0.07(+0.34%)
Apr 17, 2015 21.72 21.92 21.50 21.77 620,022 -0.11(-0.50%)
Apr 16, 2015 22.26 22.31 21.81 21.88 901,037 -0.35(-1.57%)
Apr 15, 2015 22.34 22.60 22.21 22.23 782,796 +0.06(+0.29%)
Apr 14, 2015 22.14 22.26 21.94 22.16 589,956 +0.02(+0.08%)
Apr 13, 2015 22.04 22.24 21.93 22.14 529,796 +0.14(+0.63%)
Apr 10, 2015 22.27 22.29 21.94 22.01 392,623 -0.17(-0.75%)
Apr 09, 2015 22.18 22.29 21.90 22.17 375,578 -0.01(-0.04%)
Apr 08, 2015 22.10 22.31 21.95 22.18 571,026 +0.06(+0.29%)
Apr 07, 2015 22.37 22.50 22.10 22.12 484,436 -0.29(-1.27%)
Apr 06, 2015 22.25 22.51 22.14 22.40 709,977 +0.15(+0.66%)
Apr 02, 2015 22.03 22.25 22.25 22.25 754,856 +0.24(+1.09%)
Apr 01, 2015 21.83 22.14 21.49 22.02 1,074,592 +0.15(+0.67%)
Mar 31, 2015 21.87 22.31 21.74 21.87 1,033,024 -0.16(-0.71%)
Mar 30, 2015 22.40 22.51 21.93 22.03 1,503,788 -0.34(-1.52%)
Mar 27, 2015 21.60 22.66 21.44 22.37 2,014,569 +0.87(+4.06%)
Mar 26, 2015 21.08 21.64 20.83 21.49 938,412 +0.40(+1.87%)
Mar 25, 2015 21.62 21.92 21.08 21.10 835,925 -0.55(-2.55%)
Mar 24, 2015 21.55 21.80 21.52 21.65 692,070 +0.06(+0.26%)
Mar 23, 2015 21.49 21.84 21.35 21.59 1,207,848 +0.25(+1.16%)
Mar 20, 2015 21.86 22.11 21.18 21.34 2,182,849 -0.41(-1.90%)
Mar 19, 2015 20.84 21.83 20.70 21.76 2,385,145 +0.88(+4.23%)
Mar 18, 2015 20.53 21.08 20.53 20.88 2,851,638 +0.28(+1.34%)
Mar 17, 2015 19.84 20.61 19.70 20.60 1,550,726 +0.74(+3.75%)
Mar 16, 2015 19.74 20.12 19.59 19.86 921,969 +0.20(+1.03%)
Mar 13, 2015 19.76 20.04 19.33 19.65 843,880 -0.19(-0.97%)
Mar 12, 2015 19.56 20.16 19.44 19.85 2,033,039 +0.33(+1.70%)
Mar 11, 2015 19.22 19.78 18.98 19.52 1,577,257 +0.35(+1.82%)
Mar 10, 2015 19.32 19.39 18.92 19.17 1,584,742 -0.33(-1.70%)
Mar 09, 2015 19.79 20.04 19.42 19.50 1,206,509 -0.32(-1.62%)
Mar 06, 2015 20.12 20.20 19.67 19.82 1,325,470 -0.08(-0.41%)
Mar 05, 2015 20.18 20.42 19.70 19.90 1,678,201 -0.28(-1.40%)
Mar 04, 2015 20.06 20.38 20.19 20.18 1,521,784 -0.01(-0.05%)
Mar 03, 2015 19.89 20.26 19.67 20.19 2,165,634 +0.14(+0.68%)
Mar 02, 2015 19.43 20.44 19.26 20.06 3,258,906 +0.66(+3.39%)
Feb 27, 2015 17.96 19.60 17.39 19.40 6,188,952 +2.15(+12.45%)
Feb 26, 2015 17.09 17.39 16.91 17.25 1,767,104 +0.13(+0.75%)
Feb 25, 2015 16.99 17.19 16.83 17.12 1,509,460 +0.13(+0.75%)
Feb 24, 2015 17.46 17.46 16.73 16.99 1,959,256 -0.48(-2.72%)
Feb 23, 2015 17.27 17.70 17.19 17.47 1,570,460 +0.14(+0.79%)
Feb 20, 2015 17.20 17.38 16.91 17.33 1,733,443 +0.12(+0.69%)
Feb 19, 2015 17.42 17.53 17.20 17.21 1,221,709 -0.21(-1.21%)
Feb 18, 2015 17.96 17.96 17.23 17.42 2,929,576 -0.80(-4.37%)
Feb 17, 2015 18.01 18.28 17.96 18.22 1,281,055 +0.23(+1.27%)
Feb 13, 2015 18.28 17.99 17.99 17.99 788,046 -0.35(-1.89%)
Feb 12, 2015 18.51 18.59 18.09 18.34 852,596 -0.11(-0.59%)
Feb 11, 2015 18.14 18.64 17.96 18.45 846,894 +0.24(+1.31%)
Feb 10, 2015 18.56 18.62 17.92 18.21 777,718 -0.25(-1.34%)
Feb 09, 2015 18.49 18.99 18.24 18.46 1,791,161 -0.04(-0.20%)
Feb 06, 2015 17.70 18.54 17.49 18.49 1,559,414 +0.80(+4.55%)
Feb 05, 2015 18.05 18.19 17.55 17.69 1,296,027 -0.28(-1.58%)
Feb 04, 2015 17.30 18.00 16.73 17.97 2,268,663 +0.67(+3.86%)
Feb 03, 2015 16.76 17.46 16.66 17.30 1,429,998 +0.65(+3.90%)
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.