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 (%)
Sep 30, 2015 14.84 15.12 14.50 14.63 1,309,589 -0.06(-0.44%)
Sep 29, 2015 15.23 15.26 14.66 14.70 1,098,448 -0.48(-3.18%)
Sep 28, 2015 16.57 16.57 14.71 15.18 2,300,951 -1.49(-8.92%)
Sep 25, 2015 17.26 17.36 16.52 16.67 571,750 -0.45(-2.61%)
Sep 24, 2015 17.35 17.44 16.84 17.11 534,210 -0.33(-1.86%)
Sep 23, 2015 17.62 17.82 17.41 17.44 404,468 -0.16(-0.90%)
Sep 22, 2015 17.65 17.85 17.32 17.60 569,115 -0.25(-1.41%)
Sep 21, 2015 17.96 18.21 17.80 17.85 485,737 +0.06(+0.31%)
Sep 18, 2015 17.79 18.21 17.72 17.79 602,774 -0.25(-1.39%)
Sep 17, 2015 18.05 18.16 17.87 18.04 875,878 -0.05(-0.26%)
Sep 16, 2015 18.26 18.38 17.98 18.09 477,548 -0.14(-0.76%)
Sep 15, 2015 18.22 18.35 18.02 18.23 334,432 +0.06(+0.31%)
Sep 14, 2015 18.28 18.40 18.10 18.17 428,114 -0.04(-0.20%)
Sep 11, 2015 18.17 18.24 17.97 18.21 435,327 -0.04(-0.20%)
Sep 10, 2015 18.42 18.54 18.15 18.25 471,696 -0.19(-1.01%)
Sep 09, 2015 18.67 18.68 18.29 18.43 659,638 -0.09(-0.50%)
Sep 08, 2015 18.56 18.65 18.29 18.53 975,613 +0.24(+1.32%)
Sep 04, 2015 18.14 18.28 18.28 18.28 553,981 -0.13(-0.71%)
Sep 03, 2015 18.47 18.73 18.29 18.41 664,196 +0.01(+0.05%)
Sep 02, 2015 18.07 18.41 17.85 18.41 776,497 +0.43(+2.38%)
Sep 01, 2015 18.36 18.49 17.91 17.98 836,835 -0.68(-3.64%)
Aug 31, 2015 19.08 19.19 18.61 18.66 856,856 -0.51(-2.67%)
Aug 28, 2015 19.13 19.27 18.98 19.17 564,587 -0.04(-0.19%)
Aug 27, 2015 18.67 19.24 18.61 19.20 757,150 +0.69(+3.71%)
Aug 26, 2015 18.68 18.68 18.01 18.52 941,931 +0.22(+1.22%)
Aug 25, 2015 19.18 19.18 18.28 18.29 642,641 -0.45(-2.38%)
Aug 24, 2015 18.61 19.54 18.18 18.74 1,049,279 -0.82(-4.18%)
Aug 21, 2015 19.17 19.98 18.98 19.56 1,168,297 +0.07(+0.33%)
Aug 20, 2015 19.81 19.87 19.46 19.49 943,718 -0.49(-2.46%)
Aug 19, 2015 20.40 20.40 19.79 19.98 988,045 -0.57(-2.76%)
Aug 18, 2015 20.64 20.71 20.49 20.55 563,821 -0.15(-0.72%)
Aug 17, 2015 20.59 20.84 20.40 20.70 694,002 -0.02(-0.09%)
Aug 14, 2015 20.54 20.76 20.42 20.72 683,039 +0.16(+0.76%)
Aug 13, 2015 20.73 20.83 20.50 20.56 828,426 -0.15(-0.71%)
Aug 12, 2015 20.74 20.86 20.24 20.71 1,133,273 -0.12(-0.58%)
Aug 11, 2015 21.11 21.25 20.57 20.83 2,093,126 -0.36(-1.70%)
Aug 10, 2015 21.22 21.50 21.13 21.19 1,250,493 +0.03(+0.13%)
Aug 07, 2015 20.62 21.26 20.61 21.16 1,839,295 +0.46(+2.23%)
Aug 06, 2015 20.70 21.59 20.41 20.70 2,861,757 +1.25(+6.41%)
Aug 05, 2015 19.63 19.96 19.33 19.45 1,118,033 -0.12(-0.61%)
Aug 04, 2015 19.28 19.71 19.28 19.57 1,059,847 +0.33(+1.73%)
Aug 03, 2015 19.10 19.24 18.98 19.24 889,128 +0.18(+0.92%)
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%)
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.