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 (%)
Feb 28, 2017 8.136 8.924 7.988 8.875 3,615,075 +1.13(+14.65%)
Feb 27, 2017 7.495 7.840 7.495 7.741 1,667,008 +0.25(+3.29%)
Feb 24, 2017 7.445 7.544 7.322 7.495 733,664 +0.00(+0.00%)
Feb 23, 2017 7.593 7.593 7.248 7.495 752,486 +0.00(+0.00%)
Feb 22, 2017 7.593 7.593 7.371 7.495 843,016 -0.15(-1.94%)
Feb 21, 2017 7.199 7.692 7.149 7.642 1,024,992 +0.49(+6.90%)
Feb 17, 2017 7.149 7.149 7.149 0 +0.05(+0.69%)
Feb 16, 2017 7.248 7.297 7.051 7.100 660,781 -0.15(-2.04%)
Feb 15, 2017 7.051 7.396 6.903 7.248 1,963,137 +0.25(+3.52%)
Feb 14, 2017 6.508 7.100 6.508 7.002 949,058 +0.39(+5.97%)
Feb 13, 2017 6.656 6.755 6.508 6.607 646,187 -0.10(-1.47%)
Feb 10, 2017 6.804 6.804 6.607 6.706 663,976 +0.00(+0.00%)
Feb 09, 2017 6.706 6.755 6.484 6.706 1,136,669 +0.00(+0.00%)
Feb 08, 2017 6.607 6.804 6.558 6.706 1,196,329 +0.10(+1.49%)
Feb 07, 2017 6.656 6.755 6.558 6.607 871,861 -0.05(-0.74%)
Feb 06, 2017 6.656 6.804 6.558 6.656 613,515 +0.00(+0.00%)
Feb 03, 2017 6.607 6.755 6.558 6.656 735,977 +0.10(+1.50%)
Feb 02, 2017 6.706 6.804 6.508 6.558 994,927 -0.15(-2.21%)
Feb 01, 2017 6.656 6.854 6.651 6.706 944,724 +0.15(+2.26%)
Jan 31, 2017 6.607 6.706 6.508 6.558 1,120,163 +0.00(+0.00%)
Jan 30, 2017 6.804 6.903 6.533 6.558 1,010,256 -0.30(-4.32%)
Jan 27, 2017 7.100 7.149 6.780 6.854 1,222,026 -0.30(-4.14%)
Jan 26, 2017 7.199 7.248 7.002 7.149 1,466,774 -0.05(-0.68%)
Jan 25, 2017 7.248 7.495 7.100 7.199 1,153,545 -0.05(-0.68%)
Jan 24, 2017 7.248 7.297 7.149 7.248 490,291 +0.05(+0.68%)
Jan 23, 2017 7.297 7.297 7.100 7.199 523,949 -0.10(-1.35%)
Jan 20, 2017 7.248 7.396 7.149 7.297 715,745 +0.00(+0.00%)
Jan 19, 2017 7.396 7.445 7.100 7.297 761,314 -0.20(-2.63%)
Jan 18, 2017 7.692 7.785 7.347 7.495 931,260 -0.15(-1.94%)
Jan 17, 2017 7.495 7.741 7.445 7.642 807,206 +0.10(+1.31%)
Jan 13, 2017 7.544 7.544 7.544 0 -0.20(-2.55%)
Jan 12, 2017 7.692 7.790 7.618 7.741 1,536,860 +0.00(+0.00%)
Jan 11, 2017 7.840 7.938 7.642 7.741 1,829,514 -0.05(-0.63%)
Jan 10, 2017 7.889 7.988 7.692 7.790 1,743,538 -0.10(-1.25%)
Jan 09, 2017 7.938 8.259 7.790 7.889 1,250,632 -0.05(-0.62%)
Jan 06, 2017 8.086 8.234 7.790 7.938 829,657 -0.15(-1.83%)
Jan 05, 2017 8.037 8.333 7.840 8.086 732,076 +0.00(+0.00%)
Jan 04, 2017 7.741 8.382 7.692 8.086 1,448,826 +0.39(+5.13%)
Jan 03, 2017 7.889 7.889 7.544 7.692 753,837 -0.05(-0.64%)
Dec 30, 2016 7.741 7.741 7.741 0 -0.20(-2.48%)
Dec 29, 2016 7.790 7.938 7.642 7.938 5,225,911 +0.15(+1.90%)
Dec 28, 2016 7.938 7.938 7.642 7.790 482,375 -0.15(-1.86%)
Dec 27, 2016 8.037 8.185 7.889 7.938 528,814 -0.05(-0.62%)
Dec 23, 2016 7.988 7.988 7.988 0 +0.15(+1.89%)
Dec 22, 2016 7.988 8.283 7.736 7.840 1,090,857 -0.10(-1.24%)
Dec 21, 2016 8.037 8.086 7.790 7.938 576,186 -0.05(-0.62%)
Dec 20, 2016 7.938 8.076 7.790 7.988 542,396 +0.20(+2.53%)
Dec 19, 2016 7.889 7.988 7.593 7.790 656,604 +0.00(+0.00%)
Dec 16, 2016 7.544 7.840 7.495 7.790 2,656,649 +0.25(+3.27%)
Dec 15, 2016 7.297 7.593 7.199 7.544 850,537 +0.20(+2.68%)
Dec 14, 2016 7.495 7.544 7.199 7.347 901,445 -0.15(-1.97%)
Dec 13, 2016 7.445 7.642 7.347 7.495 899,561 +0.10(+1.33%)
Dec 12, 2016 7.642 7.840 7.347 7.396 2,085,379 -0.25(-3.23%)
Dec 09, 2016 7.347 7.741 7.347 7.642 1,579,636 +0.30(+4.03%)
Dec 08, 2016 7.051 7.445 7.051 7.347 873,098 +0.30(+4.20%)
Dec 07, 2016 7.100 7.248 6.952 7.051 1,007,732 -0.10(-1.38%)
Dec 06, 2016 7.002 7.284 6.952 7.149 907,261 +0.15(+2.11%)
Dec 05, 2016 6.607 7.051 6.607 7.002 1,296,450 +0.39(+5.97%)
Dec 02, 2016 6.607 6.804 6.558 6.607 830,544 +0.00(+0.00%)
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.