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 (%)
Jun 30, 2014 21.04 21.06 20.55 20.87 1,184,872 -0.26(-1.24%)
Jun 27, 2014 20.88 21.13 20.78 21.13 2,225,393 +0.26(+1.26%)
Jun 26, 2014 21.09 21.09 20.67 20.87 809,941 -0.15(-0.73%)
Jun 25, 2014 20.78 21.18 20.78 21.02 772,133 +0.20(+0.95%)
Jun 24, 2014 21.18 21.40 20.77 20.82 1,058,486 -0.30(-1.41%)
Jun 23, 2014 20.96 21.46 20.92 21.12 1,231,167 +0.20(+0.95%)
Jun 20, 2014 21.31 21.32 20.76 20.92 7,910,550 -1.09(-4.96%)
Jun 19, 2014 22.35 22.55 21.82 22.02 1,045,641 -0.40(-1.77%)
Jun 18, 2014 22.61 22.63 21.99 22.41 286,970 -0.14(-0.60%)
Jun 17, 2014 22.36 22.86 21.79 22.55 775,272 -0.70(-3.03%)
Jun 16, 2014 23.05 23.28 22.65 23.25 253,480 +0.22(+0.94%)
Jun 13, 2014 23.17 23.30 22.97 23.04 233,560 -0.07(-0.31%)
Jun 12, 2014 23.42 23.42 22.96 23.11 190,083 -0.32(-1.35%)
Jun 11, 2014 23.84 23.97 23.33 23.43 221,243 -0.60(-2.48%)
Jun 10, 2014 24.00 24.02 23.67 24.02 210,201 +0.30(+1.26%)
Jun 06, 2014 23.44 24.04 23.44 23.72 277,708 +0.32(+1.35%)
Jun 05, 2014 22.92 23.49 22.74 23.41 263,402 +0.46(+2.01%)
Jun 04, 2014 22.57 22.98 22.36 22.95 237,455 +0.34(+1.52%)
Jun 03, 2014 22.31 22.80 22.05 22.60 303,002 +0.22(+0.97%)
Jun 02, 2014 22.42 22.61 22.07 22.39 294,803 -0.04(-0.16%)
May 30, 2014 23.04 23.06 22.40 22.42 515,519 -0.69(-2.97%)
May 29, 2014 22.22 23.28 22.11 23.11 786,347 +0.92(+4.15%)
May 28, 2014 22.18 22.25 21.95 22.19 360,418 +0.03(+0.12%)
May 27, 2014 22.17 22.42 21.98 22.16 359,862 -0.01(-0.04%)
May 23, 2014 21.94 22.17 22.17 22.17 287,128 +0.16(+0.74%)
May 22, 2014 21.84 22.04 21.74 22.01 276,303 +0.18(+0.83%)
May 21, 2014 22.07 22.29 21.68 21.83 611,285 -0.34(-1.55%)
May 20, 2014 22.20 22.32 21.69 22.17 661,970 -0.14(-0.61%)
May 19, 2014 22.10 22.32 21.82 22.31 625,484 +0.10(+0.45%)
May 16, 2014 21.91 22.24 21.37 22.21 1,212,867 +0.34(+1.56%)
May 15, 2014 19.72 21.91 19.72 21.86 1,972,212 +2.16(+10.95%)
May 14, 2014 20.29 20.29 19.70 19.71 440,338 -0.58(-2.88%)
May 13, 2014 20.38 20.49 20.23 20.29 399,481 -0.13(-0.66%)
May 12, 2014 20.03 20.68 20.03 20.43 578,130 +0.53(+2.67%)
May 09, 2014 19.67 19.99 19.55 19.90 581,619 +0.23(+1.19%)
May 08, 2014 20.56 20.79 19.63 19.66 964,402 -1.74(-8.15%)
May 07, 2014 21.21 21.49 20.79 21.41 814,397 +0.17(+0.80%)
May 06, 2014 21.88 21.88 21.22 21.24 541,340 -0.64(-2.92%)
May 05, 2014 22.00 22.08 21.65 21.87 435,783 -0.27(-1.22%)
May 02, 2014 22.37 22.65 21.93 22.14 502,528 -0.15(-0.69%)
May 01, 2014 22.61 22.76 22.08 22.30 564,885 -0.27(-1.20%)
Apr 30, 2014 22.48 22.70 22.05 22.57 553,311 +0.09(+0.40%)
Apr 29, 2014 22.21 22.65 22.18 22.48 512,626 +0.27(+1.21%)
Apr 28, 2014 22.44 22.53 21.82 22.21 633,425 -0.16(-0.72%)
Apr 25, 2014 23.29 23.55 22.26 22.37 815,014 -1.02(-4.34%)
Apr 24, 2014 23.28 24.02 23.02 23.38 557,222 +0.28(+1.21%)
Apr 23, 2014 22.46 23.24 22.31 23.11 561,242 +0.67(+2.96%)
Apr 22, 2014 22.23 22.75 22.17 22.44 535,355 +0.24(+1.09%)
Apr 21, 2014 20.65 22.35 20.65 22.20 371,214 +0.24(+1.11%)
Apr 17, 2014 21.69 21.95 21.95 21.95 417,445 +0.15(+0.70%)
Apr 16, 2014 22.58 22.66 21.67 21.80 735,122 -0.66(-2.92%)
Apr 15, 2014 22.55 22.70 21.99 22.46 462,755 -0.03(-0.12%)
Apr 14, 2014 22.40 22.86 22.22 22.48 593,666 +0.26(+1.17%)
Apr 11, 2014 21.57 22.30 21.30 22.22 974,223 +0.57(+2.62%)
Apr 10, 2014 22.36 22.64 21.66 21.66 770,932 -0.65(-2.90%)
Apr 09, 2014 21.98 22.45 21.98 22.31 641,279 +0.35(+1.60%)
Apr 08, 2014 21.67 22.32 21.46 21.95 768,526 +0.34(+1.58%)
Apr 07, 2014 21.39 22.25 21.32 21.61 1,153,240 +0.59(+2.82%)
Apr 04, 2014 21.67 21.70 21.01 21.02 451,585 -0.54(-2.50%)
Apr 03, 2014 21.52 21.72 21.39 21.56 386,049 -0.02(-0.08%)
Apr 02, 2014 21.56 21.70 21.38 21.58 665,885 +0.12(+0.54%)
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.