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 29, 2016 10.16 10.23 9.311 9.864 3,824,325 -0.41(-4.02%)
Feb 26, 2016 10.65 11.16 9.123 10.28 3,476,090 +1.80(+21.26%)
Feb 25, 2016 8.597 8.710 8.316 8.475 2,132,613 -0.07(-0.77%)
Feb 24, 2016 8.363 8.625 8.166 8.541 960,738 +0.03(+0.33%)
Feb 23, 2016 8.447 8.541 8.072 8.513 1,006,707 +0.06(+0.67%)
Feb 22, 2016 8.456 8.644 8.306 8.456 1,550,009 +0.05(+0.56%)
Feb 19, 2016 8.391 8.456 8.053 8.410 747,258 -0.02(-0.22%)
Feb 18, 2016 8.306 8.466 7.814 8.428 1,376,612 +0.19(+2.28%)
Feb 17, 2016 7.799 8.386 7.724 8.241 2,030,492 +0.50(+6.42%)
Feb 16, 2016 8.072 8.119 7.466 7.743 2,139,349 -0.27(-3.40%)
Feb 12, 2016 8.109 8.015 8.015 8.015 1,568,991 -0.13(-1.61%)
Feb 11, 2016 8.625 8.682 8.072 8.147 1,168,053 -0.66(-7.46%)
Feb 10, 2016 8.588 9.245 8.447 8.804 880,296 +0.38(+4.57%)
Feb 09, 2016 8.363 8.616 8.166 8.419 1,159,064 -0.11(-1.32%)
Feb 08, 2016 8.823 8.823 8.119 8.532 1,505,139 -0.50(-5.51%)
Feb 05, 2016 9.132 9.149 8.616 9.029 942,884 -0.12(-1.33%)
Feb 04, 2016 8.776 9.217 8.644 9.151 662,409 +0.38(+4.39%)
Feb 03, 2016 8.945 9.057 8.381 8.766 612,190 -0.14(-1.58%)
Feb 02, 2016 9.254 9.254 8.827 8.907 588,284 -0.42(-4.53%)
Feb 01, 2016 9.038 9.442 9.038 9.329 983,369 +0.26(+2.90%)
Jan 29, 2016 8.607 9.090 8.503 9.067 946,693 +0.52(+6.04%)
Jan 28, 2016 9.386 9.395 8.503 8.550 639,099 -0.58(-6.37%)
Jan 27, 2016 8.916 9.433 8.851 9.132 1,224,439 +0.17(+1.88%)
Jan 26, 2016 8.541 9.010 8.363 8.963 931,926 +0.57(+6.82%)
Jan 25, 2016 9.029 9.113 8.344 8.391 1,216,476 -0.71(-7.84%)
Jan 22, 2016 9.376 9.395 8.700 9.104 1,110,213 -0.07(-0.72%)
Jan 21, 2016 9.414 9.855 9.024 9.170 1,218,764 -0.24(-2.59%)
Jan 20, 2016 8.823 9.442 8.025 9.414 1,655,179 +0.46(+5.14%)
Jan 19, 2016 9.461 9.461 8.823 8.954 1,312,288 -0.38(-4.12%)
Jan 15, 2016 9.311 9.339 9.339 9.339 2,013,713 -0.28(-2.93%)
Jan 14, 2016 8.550 9.864 8.476 9.620 3,884,925 +1.19(+14.14%)
Jan 13, 2016 8.945 9.095 7.931 8.428 3,925,615 -0.52(-5.77%)
Jan 12, 2016 9.564 9.827 8.658 8.945 1,518,689 -0.53(-5.55%)
Jan 11, 2016 9.714 9.714 9.311 9.470 961,347 -0.05(-0.49%)
Jan 08, 2016 9.930 10.01 9.498 9.517 933,231 -0.37(-3.70%)
Jan 07, 2016 10.50 10.64 9.789 9.883 1,636,494 -0.82(-7.63%)
Jan 06, 2016 11.09 11.22 10.67 10.70 1,323,797 -0.48(-4.28%)
Jan 05, 2016 11.11 11.32 11.08 11.18 885,996 +0.08(+0.68%)
Jan 04, 2016 10.97 11.20 10.63 11.10 1,130,705 -0.08(-0.67%)
Dec 31, 2015 11.10 11.18 11.18 11.18 578,542 +0.03(+0.25%)
Dec 30, 2015 11.22 11.36 11.00 11.15 619,709 -0.06(-0.50%)
Dec 29, 2015 11.06 11.38 10.97 11.21 839,306 +0.23(+2.14%)
Dec 28, 2015 11.35 11.38 10.86 10.97 745,757 -0.44(-3.86%)
Dec 24, 2015 11.16 11.41 11.41 11.41 363,853 +0.24(+2.18%)
Dec 23, 2015 11.08 11.17 10.93 11.17 1,600,552 +0.17(+1.54%)
Dec 22, 2015 11.07 11.21 10.94 11.00 1,391,384 -0.05(-0.42%)
Dec 21, 2015 11.07 11.26 10.69 11.05 2,876,292 +0.03(+0.26%)
Dec 18, 2015 11.74 11.90 10.99 11.02 3,389,552 -0.96(-7.99%)
Dec 17, 2015 12.09 12.16 11.87 11.98 1,130,813 -0.09(-0.78%)
Dec 16, 2015 12.07 12.27 11.78 12.07 1,136,247 +0.06(+0.47%)
Dec 15, 2015 11.79 12.10 11.70 12.01 1,068,094 +0.29(+2.48%)
Dec 14, 2015 11.81 11.98 11.55 11.72 1,514,501 -0.06(-0.48%)
Dec 11, 2015 12.00 12.12 11.68 11.78 733,136 -0.38(-3.16%)
Dec 10, 2015 12.08 12.39 12.02 12.16 873,469 +0.09(+0.78%)
Dec 09, 2015 12.01 12.45 11.82 12.07 776,047 -0.01(-0.08%)
Dec 08, 2015 11.95 12.13 11.68 12.08 672,112 +0.00(+0.00%)
Dec 07, 2015 12.23 12.27 11.93 12.08 1,068,129 -0.18(-1.46%)
Dec 04, 2015 12.31 12.42 12.12 12.26 951,138 -0.15(-1.21%)
Dec 03, 2015 12.60 12.81 12.16 12.41 857,428 -0.15(-1.20%)
Dec 02, 2015 12.67 12.80 12.51 12.56 915,168 -0.11(-0.89%)
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.