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 (%)
Dec 31, 2014 18.41 18.18 18.18 18.18 458,900 -0.24(-1.30%)
Dec 30, 2014 18.26 18.55 18.05 18.42 554,880 +0.14(+0.77%)
Dec 29, 2014 18.52 18.58 18.09 18.28 521,722 -0.28(-1.51%)
Dec 26, 2014 18.30 18.66 18.20 18.56 558,316 +0.35(+1.92%)
Dec 24, 2014 18.09 18.21 18.21 18.21 698,600 +0.11(+0.61%)
Dec 23, 2014 18.47 18.52 17.97 18.10 570,167 -0.28(-1.52%)
Dec 22, 2014 18.01 18.53 18.00 18.38 521,116 +0.34(+1.88%)
Dec 19, 2014 18.59 18.62 17.97 18.04 2,310,180 -0.59(-3.17%)
Dec 18, 2014 18.56 18.85 18.40 18.63 819,428 +0.29(+1.58%)
Dec 17, 2014 18.09 18.49 17.97 18.34 873,974 +0.32(+1.78%)
Dec 16, 2014 18.21 18.47 17.96 18.02 1,039,932 -0.21(-1.15%)
Dec 15, 2014 18.63 18.86 18.19 18.23 1,000,456 -0.38(-2.04%)
Dec 12, 2014 17.84 18.81 17.84 18.61 1,377,919 +0.54(+2.99%)
Dec 11, 2014 18.07 18.75 18.04 18.07 2,647,603 +0.04(+0.22%)
Dec 10, 2014 18.92 18.93 17.72 18.03 3,241,110 -0.93(-4.91%)
Dec 09, 2014 18.60 18.96 18.29 18.96 942,726 +0.14(+0.74%)
Dec 08, 2014 19.02 19.38 18.75 18.82 1,165,003 -0.27(-1.41%)
Dec 05, 2014 19.05 19.21 19.00 19.09 1,540,696 +0.09(+0.47%)
Dec 04, 2014 19.19 19.49 18.76 19.00 1,594,705 -0.15(-0.78%)
Dec 03, 2014 19.20 19.53 19.04 19.15 2,149,434 -0.01(-0.05%)
Dec 02, 2014 19.67 19.77 19.07 19.16 1,098,774 -0.53(-2.69%)
Dec 01, 2014 19.87 19.88 19.55 19.69 1,167,035 -0.20(-1.01%)
Nov 28, 2014 19.86 19.99 19.71 19.89 495,678 -0.01(-0.05%)
Nov 26, 2014 20.03 19.90 19.90 19.90 1,245,700 -0.09(-0.45%)
Nov 25, 2014 20.39 20.46 19.83 19.99 1,676,152 -0.41(-2.01%)
Nov 24, 2014 20.72 20.87 20.07 20.40 1,213,677 -0.26(-1.26%)
Nov 21, 2014 20.89 20.99 20.42 20.66 1,720,251 -0.14(-0.67%)
Nov 20, 2014 19.75 20.80 19.75 20.80 11,571,632 +1.04(+5.26%)
Nov 19, 2014 20.05 20.87 19.75 19.76 3,796,973 -0.24(-1.20%)
Nov 18, 2014 19.49 20.03 19.32 20.00 893,445 +0.60(+3.09%)
Nov 17, 2014 19.46 19.55 18.96 19.40 1,125,201 -0.52(-2.61%)
Nov 14, 2014 20.28 20.28 19.88 19.92 317,576 -0.44(-2.16%)
Nov 13, 2014 20.73 20.91 20.23 20.36 474,432 -0.42(-2.02%)
Nov 12, 2014 20.45 20.80 20.36 20.78 437,659 +0.29(+1.42%)
Nov 11, 2014 20.94 20.95 20.33 20.49 545,089 -0.48(-2.29%)
Nov 10, 2014 20.71 21.03 20.55 20.97 363,216 +0.29(+1.40%)
Nov 07, 2014 21.07 21.26 20.57 20.68 946,945 -0.39(-1.85%)
Nov 06, 2014 20.33 21.17 20.33 21.07 529,636 -0.10(-0.47%)
Nov 05, 2014 20.99 21.37 20.81 21.17 432,654 +0.20(+0.95%)
Nov 04, 2014 21.45 21.45 20.58 20.97 427,497 -0.48(-2.24%)
Nov 03, 2014 21.65 22.12 21.27 21.45 590,888 -0.30(-1.38%)
Oct 31, 2014 21.56 22.07 21.32 21.75 1,109,132 +0.51(+2.40%)
Oct 30, 2014 21.21 21.55 21.06 21.24 575,455 +0.02(+0.09%)
Oct 29, 2014 21.12 21.27 21.00 21.22 564,739 +0.16(+0.76%)
Oct 28, 2014 20.37 21.14 20.17 21.06 587,637 +0.77(+3.79%)
Oct 27, 2014 20.50 20.59 20.59 20.29 423,208 -0.30(-1.46%)
Oct 24, 2014 20.62 20.73 20.47 20.59 392,910 -0.07(-0.34%)
Oct 23, 2014 20.84 20.95 20.59 20.66 387,904 +0.05(+0.24%)
Oct 22, 2014 20.26 20.98 20.22 20.61 919,933 +0.34(+1.68%)
Oct 21, 2014 20.33 20.49 20.14 20.27 919,653 +0.00(+0.00%)
Oct 20, 2014 20.17 20.17 19.96 20.27 530,200 +0.07(+0.35%)
Oct 17, 2014 20.78 20.87 19.98 20.20 1,235,200 -0.41(-1.99%)
Oct 16, 2014 20.19 20.77 20.15 20.61 770,470 +0.15(+0.73%)
Oct 15, 2014 20.14 20.50 19.35 20.46 733,740 +0.19(+0.94%)
Oct 14, 2014 20.54 20.90 20.12 20.27 1,170,177 -0.21(-1.03%)
Oct 13, 2014 21.04 21.44 20.45 20.48 1,875,483 -0.51(-2.43%)
Oct 10, 2014 20.85 21.40 20.82 20.99 2,627,362 +0.24(+1.16%)
Oct 09, 2014 19.74 21.75 20.06 20.75 6,861,237 +1.01(+5.12%)
Oct 08, 2014 19.97 19.97 19.19 19.74 369,597 -0.22(-1.10%)
Oct 07, 2014 19.89 20.26 19.78 19.96 495,477 -0.01(-0.05%)
Oct 06, 2014 20.13 20.31 19.86 19.97 595,132 -0.07(-0.35%)
Oct 03, 2014 19.70 20.10 19.65 20.04 395,432 +0.51(+2.61%)
Oct 02, 2014 19.31 19.66 19.21 19.53 1,009,114 +0.22(+1.14%)
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.