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, 2014 17.93 17.98 17.54 17.63 1,375,525 -0.25(-1.42%)
Sep 29, 2014 17.83 18.06 17.58 17.88 834,588 -0.11(-0.61%)
Sep 26, 2014 17.72 18.19 17.67 17.99 839,422 +0.26(+1.49%)
Sep 25, 2014 17.90 17.90 17.65 17.73 1,135,499 -0.19(-1.07%)
Sep 24, 2014 17.08 18.01 17.08 17.92 1,259,242 +0.79(+4.62%)
Sep 23, 2014 17.31 17.47 17.10 17.13 957,450 -0.25(-1.46%)
Sep 22, 2014 17.54 17.60 17.36 17.38 989,745 -0.21(-1.19%)
Sep 19, 2014 17.73 17.78 17.49 17.59 859,829 -0.11(-0.62%)
Sep 18, 2014 17.78 17.93 17.49 17.70 570,486 -0.03(-0.15%)
Sep 17, 2014 18.24 18.44 17.71 17.73 1,478,336 -0.55(-2.98%)
Sep 16, 2014 18.09 18.28 18.03 18.28 657,548 +0.12(+0.65%)
Sep 15, 2014 18.71 18.71 18.14 18.16 601,722 -0.51(-2.73%)
Sep 12, 2014 18.79 18.89 18.36 18.67 791,565 -0.15(-0.82%)
Sep 11, 2014 18.57 18.85 18.30 18.82 697,589 +0.21(+1.12%)
Sep 10, 2014 18.19 18.65 18.13 18.61 785,690 +0.40(+2.20%)
Sep 09, 2014 18.38 18.69 18.17 18.21 466,087 -0.25(-1.33%)
Sep 08, 2014 18.72 18.93 18.39 18.46 479,013 -0.27(-1.46%)
Sep 05, 2014 18.28 18.96 18.28 18.73 594,079 +0.43(+2.33%)
Sep 04, 2014 18.82 18.82 18.18 18.30 807,404 -0.55(-2.89%)
Sep 03, 2014 18.82 19.08 18.74 18.85 550,276 +0.04(+0.19%)
Sep 02, 2014 18.81 18.87 18.36 18.81 514,114 +0.05(+0.24%)
Aug 29, 2014 18.58 18.77 18.77 18.77 410,114 +0.15(+0.83%)
Aug 28, 2014 18.69 18.85 18.52 18.61 480,935 -0.13(-0.68%)
Aug 27, 2014 18.88 18.93 18.60 18.74 721,472 -0.15(-0.82%)
Aug 26, 2014 19.04 19.17 18.86 18.89 664,973 -0.17(-0.91%)
Aug 25, 2014 19.66 19.67 18.84 19.07 797,578 -0.52(-2.65%)
Aug 22, 2014 19.67 19.80 19.50 19.58 796,087 -0.14(-0.69%)
Aug 21, 2014 19.25 19.81 19.25 19.72 857,168 +0.38(+1.97%)
Aug 20, 2014 19.20 19.54 18.92 19.34 1,039,596 -0.01(-0.05%)
Aug 19, 2014 18.47 19.41 18.47 19.35 1,126,640 +1.01(+5.50%)
Aug 18, 2014 18.48 18.54 18.24 18.34 823,809 -0.10(-0.54%)
Aug 15, 2014 18.11 18.57 17.98 18.44 1,244,743 +0.43(+2.41%)
Aug 14, 2014 17.63 18.01 17.57 18.01 657,450 +0.43(+2.47%)
Aug 13, 2014 17.56 17.80 17.35 17.57 912,558 +0.04(+0.21%)
Aug 12, 2014 17.73 17.98 17.42 17.54 1,193,082 -0.17(-0.97%)
Aug 11, 2014 18.04 18.04 17.53 17.71 1,243,300 -0.30(-1.66%)
Aug 08, 2014 19.65 19.65 18.00 18.01 2,647,839 -1.73(-8.75%)
Aug 07, 2014 21.55 21.55 19.58 19.73 1,850,201 -1.80(-8.35%)
Aug 06, 2014 21.59 21.76 21.30 21.53 673,022 -0.14(-0.67%)
Aug 05, 2014 21.97 22.23 21.59 21.67 468,971 -0.33(-1.48%)
Aug 04, 2014 21.83 22.08 21.57 22.00 486,318 +0.22(+1.00%)
Aug 01, 2014 21.63 21.81 21.29 21.78 585,809 +0.19(+0.88%)
Jul 31, 2014 21.63 21.87 21.44 21.59 1,106,703 -0.32(-1.44%)
Jul 30, 2014 22.12 22.21 21.67 21.91 842,367 -0.06(-0.29%)
Jul 29, 2014 22.00 22.41 21.94 21.97 571,392 +0.06(+0.29%)
Jul 28, 2014 21.77 22.03 21.63 21.91 344,515 +0.06(+0.29%)
Jul 25, 2014 21.61 21.87 21.56 21.84 625,098 -0.02(-0.08%)
Jul 24, 2014 21.96 22.11 21.81 21.86 268,164 -0.03(-0.12%)
Jul 23, 2014 22.11 22.11 21.72 21.89 396,432 -0.22(-0.98%)
Jul 22, 2014 21.98 22.26 21.79 22.11 822,678 +0.25(+1.16%)
Jul 21, 2014 21.47 21.97 21.21 21.85 923,754 +0.38(+1.77%)
Jul 18, 2014 22.03 22.29 21.44 21.47 1,214,550 -0.59(-2.66%)
Jul 17, 2014 22.29 22.50 22.02 22.06 358,309 -0.32(-1.41%)
Jul 16, 2014 22.13 22.53 22.10 22.38 422,521 +0.44(+2.02%)
Jul 15, 2014 22.31 22.48 21.89 21.94 317,355 -0.42(-1.86%)
Jul 14, 2014 22.13 22.44 21.95 22.35 473,716 +0.33(+1.48%)
Jul 11, 2014 21.76 22.13 21.63 22.03 463,585 +0.26(+1.20%)
Jul 10, 2014 21.46 21.92 21.27 21.76 992,565 -0.02(-0.08%)
Jul 09, 2014 21.35 21.97 21.32 21.78 1,323,763 +0.44(+2.07%)
Jul 08, 2014 21.14 21.44 21.09 21.34 890,194 +0.14(+0.68%)
Jul 07, 2014 21.19 21.45 21.01 21.19 581,305 +0.00(+0.00%)
Jul 03, 2014 21.23 21.19 21.19 21.19 265,544 +0.02(+0.09%)
Jul 02, 2014 20.63 21.20 20.60 21.18 586,128 +0.51(+2.45%)
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.