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 (%)
Jul 31, 2015 18.82 19.17 18.76 19.06 874,611 +0.30(+1.63%)
Jul 30, 2015 18.64 18.83 18.52 18.76 636,418 +0.02(+0.10%)
Jul 29, 2015 18.70 18.80 18.48 18.74 539,288 +0.05(+0.25%)
Jul 28, 2015 18.56 18.72 18.16 18.69 781,932 +0.21(+1.15%)
Jul 27, 2015 18.69 18.73 18.23 18.48 1,023,205 -0.31(-1.67%)
Jul 24, 2015 19.04 19.13 18.69 18.80 938,062 -0.28(-1.45%)
Jul 23, 2015 19.09 19.31 19.00 19.07 555,870 -0.02(-0.10%)
Jul 22, 2015 18.92 19.16 18.88 19.09 336,214 +0.08(+0.44%)
Jul 21, 2015 19.16 19.31 18.88 19.01 518,479 -0.18(-0.96%)
Jul 20, 2015 19.12 19.35 19.11 19.19 699,679 +0.07(+0.39%)
Jul 17, 2015 19.29 19.49 19.02 19.12 559,026 -0.14(-0.72%)
Jul 16, 2015 19.18 19.33 19.06 19.26 594,167 +0.08(+0.43%)
Jul 15, 2015 19.44 19.49 19.13 19.18 687,274 -0.29(-1.47%)
Jul 14, 2015 19.24 19.57 19.18 19.46 617,556 +0.17(+0.86%)
Jul 13, 2015 19.18 19.35 19.06 19.30 560,303 +0.30(+1.56%)
Jul 10, 2015 18.79 19.07 18.64 19.00 808,273 +0.43(+2.29%)
Jul 09, 2015 18.44 18.67 17.93 18.57 1,657,320 +0.37(+2.03%)
Jul 08, 2015 18.38 18.57 18.01 18.21 1,263,795 -0.38(-2.04%)
Jul 07, 2015 18.47 18.67 17.82 18.58 1,039,061 +0.18(+0.95%)
Jul 06, 2015 18.21 18.49 18.14 18.41 760,145 +0.06(+0.30%)
Jul 02, 2015 18.55 18.35 18.35 18.35 710,406 -0.14(-0.75%)
Jul 01, 2015 18.95 19.07 18.40 18.49 1,085,904 -0.26(-1.38%)
Jun 30, 2015 19.20 19.42 18.71 18.75 880,374 -0.25(-1.31%)
Jun 29, 2015 19.41 19.62 18.97 19.00 733,800 -0.56(-2.88%)
Jun 26, 2015 19.77 19.79 19.33 19.56 998,106 -0.17(-0.84%)
Jun 25, 2015 19.67 20.08 19.46 19.73 942,748 +0.15(+0.75%)
Jun 24, 2015 20.16 20.16 19.55 19.58 851,584 -0.64(-3.15%)
Jun 23, 2015 20.76 20.80 20.05 20.22 1,128,303 -0.50(-2.41%)
Jun 22, 2015 20.85 20.85 20.53 20.72 556,708 -0.03(-0.13%)
Jun 19, 2015 20.64 20.84 20.63 20.75 1,169,707 +0.14(+0.67%)
Jun 18, 2015 19.99 20.64 19.95 20.61 857,579 +0.69(+3.48%)
Jun 17, 2015 20.08 20.16 19.87 19.91 289,190 -0.12(-0.60%)
Jun 16, 2015 19.93 20.14 19.79 20.03 370,128 +0.11(+0.56%)
Jun 15, 2015 19.80 20.01 19.64 19.92 423,154 -0.06(-0.28%)
Jun 12, 2015 20.24 20.38 19.85 19.98 427,774 -0.36(-1.77%)
Jun 11, 2015 20.35 20.52 20.28 20.34 298,927 +0.05(+0.23%)
Jun 10, 2015 20.03 20.35 20.03 20.29 726,118 +0.37(+1.86%)
Jun 09, 2015 19.83 20.01 19.68 19.92 470,650 +0.11(+0.56%)
Jun 08, 2015 19.87 20.07 19.77 19.81 531,259 -0.04(-0.19%)
Jun 05, 2015 19.96 20.05 19.74 19.85 1,072,647 -0.05(-0.23%)
Jun 04, 2015 20.40 20.44 19.86 19.90 968,712 -0.67(-3.24%)
Jun 03, 2015 20.73 20.93 20.50 20.56 508,612 -0.12(-0.58%)
Jun 02, 2015 20.79 20.89 20.65 20.68 361,076 -0.17(-0.80%)
Jun 01, 2015 21.23 21.29 20.80 20.85 488,057 -0.32(-1.53%)
May 29, 2015 21.07 21.32 20.67 21.17 1,515,550 +0.10(+0.48%)
May 28, 2015 20.88 21.14 20.77 21.07 968,851 +0.13(+0.62%)
May 27, 2015 20.99 21.24 20.81 20.94 572,303 +0.02(+0.09%)
May 26, 2015 21.14 21.25 20.87 20.92 512,992 -0.26(-1.22%)
May 22, 2015 21.28 21.18 21.18 21.18 621,023 -0.08(-0.39%)
May 21, 2015 21.47 21.74 21.21 21.26 505,892 -0.16(-0.73%)
May 20, 2015 21.18 21.50 20.98 21.42 1,010,533 +0.32(+1.53%)
May 19, 2015 21.21 21.31 20.83 21.10 1,108,294 -0.16(-0.74%)
May 18, 2015 20.96 21.33 20.81 21.25 654,481 +0.33(+1.59%)
May 15, 2015 20.62 20.98 20.40 20.92 627,177 +0.28(+1.34%)
May 14, 2015 20.90 20.95 20.55 20.65 708,455 -0.15(-0.71%)
May 13, 2015 21.20 21.35 20.72 20.79 918,504 -0.41(-1.95%)
May 12, 2015 21.56 21.64 21.18 21.21 572,789 -0.41(-1.91%)
May 11, 2015 21.01 21.80 21.01 21.62 860,061 +0.57(+2.71%)
May 08, 2015 21.46 21.46 20.76 21.05 1,619,403 -0.20(-0.95%)
May 07, 2015 21.69 22.12 20.66 21.25 3,306,986 -0.06(-0.26%)
May 06, 2015 21.64 21.64 21.10 21.31 894,562 -0.20(-0.94%)
May 05, 2015 22.29 22.38 21.46 21.51 669,743 -0.88(-3.94%)
May 04, 2015 22.34 22.59 22.25 22.39 583,291 +0.17(+0.74%)
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.