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 (%)
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%)
Sep 01, 2015 18.36 18.49 17.91 17.98 836,835 -0.68(-3.64%)
Aug 31, 2015 19.08 19.19 18.61 18.66 856,856 -0.51(-2.67%)
Aug 28, 2015 19.13 19.27 18.98 19.17 564,587 -0.04(-0.19%)
Aug 27, 2015 18.67 19.24 18.61 19.20 757,150 +0.69(+3.71%)
Aug 26, 2015 18.68 18.68 18.01 18.52 941,931 +0.22(+1.22%)
Aug 25, 2015 19.18 19.18 18.28 18.29 642,641 -0.45(-2.38%)
Aug 24, 2015 18.61 19.54 18.18 18.74 1,049,279 -0.82(-4.18%)
Aug 21, 2015 19.17 19.98 18.98 19.56 1,168,297 +0.07(+0.33%)
Aug 20, 2015 19.81 19.87 19.46 19.49 943,718 -0.49(-2.46%)
Aug 19, 2015 20.40 20.40 19.79 19.98 988,045 -0.57(-2.76%)
Aug 18, 2015 20.64 20.71 20.49 20.55 563,821 -0.15(-0.72%)
Aug 17, 2015 20.59 20.84 20.40 20.70 694,002 -0.02(-0.09%)
Aug 14, 2015 20.54 20.76 20.42 20.72 683,039 +0.16(+0.76%)
Aug 13, 2015 20.73 20.83 20.50 20.56 828,426 -0.15(-0.71%)
Aug 12, 2015 20.74 20.86 20.24 20.71 1,133,273 -0.12(-0.58%)
Aug 11, 2015 21.11 21.25 20.57 20.83 2,093,126 -0.36(-1.70%)
Aug 10, 2015 21.22 21.50 21.13 21.19 1,250,493 +0.03(+0.13%)
Aug 07, 2015 20.62 21.26 20.61 21.16 1,839,295 +0.46(+2.23%)
Aug 06, 2015 20.70 21.59 20.41 20.70 2,861,757 +1.25(+6.41%)
Aug 05, 2015 19.63 19.96 19.33 19.45 1,118,033 -0.12(-0.61%)
Aug 04, 2015 19.28 19.71 19.28 19.57 1,059,847 +0.33(+1.73%)
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.