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 (%)
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%)
May 01, 2015 21.56 22.57 21.46 22.23 1,421,251 +1.13(+5.36%)
Apr 30, 2015 21.57 21.66 21.07 21.10 589,084 -0.63(-2.88%)
Apr 29, 2015 22.05 22.06 21.55 21.72 441,355 -0.40(-1.83%)
Apr 28, 2015 21.90 22.19 21.40 22.13 676,935 +0.28(+1.26%)
Apr 27, 2015 22.45 22.67 21.79 21.85 612,809 -0.60(-2.66%)
Apr 24, 2015 22.46 22.62 22.28 22.45 1,259,569 +0.02(+0.08%)
Apr 23, 2015 22.15 22.61 22.14 22.43 486,327 +0.20(+0.91%)
Apr 22, 2015 22.00 22.33 21.74 22.23 464,570 +0.24(+1.09%)
Apr 21, 2015 21.88 22.10 21.69 21.99 1,055,419 +0.15(+0.67%)
Apr 20, 2015 21.74 22.01 21.45 21.84 784,484 +0.07(+0.34%)
Apr 17, 2015 21.72 21.92 21.50 21.77 620,022 -0.11(-0.50%)
Apr 16, 2015 22.26 22.31 21.81 21.88 901,037 -0.35(-1.57%)
Apr 15, 2015 22.34 22.60 22.21 22.23 782,796 +0.06(+0.29%)
Apr 14, 2015 22.14 22.26 21.94 22.16 589,956 +0.02(+0.08%)
Apr 13, 2015 22.04 22.24 21.93 22.14 529,796 +0.14(+0.63%)
Apr 10, 2015 22.27 22.29 21.94 22.01 392,623 -0.17(-0.75%)
Apr 09, 2015 22.18 22.29 21.90 22.17 375,578 -0.01(-0.04%)
Apr 08, 2015 22.10 22.31 21.95 22.18 571,026 +0.06(+0.29%)
Apr 07, 2015 22.37 22.50 22.10 22.12 484,436 -0.29(-1.27%)
Apr 06, 2015 22.25 22.51 22.14 22.40 709,977 +0.15(+0.66%)
Apr 02, 2015 22.03 22.25 22.25 22.25 754,856 +0.24(+1.09%)
Apr 01, 2015 21.83 22.14 21.49 22.02 1,074,592 +0.15(+0.67%)
Mar 31, 2015 21.87 22.31 21.74 21.87 1,033,024 -0.16(-0.71%)
Mar 30, 2015 22.40 22.51 21.93 22.03 1,503,788 -0.34(-1.52%)
Mar 27, 2015 21.60 22.66 21.44 22.37 2,014,569 +0.87(+4.06%)
Mar 26, 2015 21.08 21.64 20.83 21.49 938,412 +0.40(+1.87%)
Mar 25, 2015 21.62 21.92 21.08 21.10 835,925 -0.55(-2.55%)
Mar 24, 2015 21.55 21.80 21.52 21.65 692,070 +0.06(+0.26%)
Mar 23, 2015 21.49 21.84 21.35 21.59 1,207,848 +0.25(+1.16%)
Mar 20, 2015 21.86 22.11 21.18 21.34 2,182,849 -0.41(-1.90%)
Mar 19, 2015 20.84 21.83 20.70 21.76 2,385,145 +0.88(+4.23%)
Mar 18, 2015 20.53 21.08 20.53 20.88 2,851,638 +0.28(+1.34%)
Mar 17, 2015 19.84 20.61 19.70 20.60 1,550,726 +0.74(+3.75%)
Mar 16, 2015 19.74 20.12 19.59 19.86 921,969 +0.20(+1.03%)
Mar 13, 2015 19.76 20.04 19.33 19.65 843,880 -0.19(-0.97%)
Mar 12, 2015 19.56 20.16 19.44 19.85 2,033,039 +0.33(+1.70%)
Mar 11, 2015 19.22 19.78 18.98 19.52 1,577,257 +0.35(+1.82%)
Mar 10, 2015 19.32 19.39 18.92 19.17 1,584,742 -0.33(-1.70%)
Mar 09, 2015 19.79 20.04 19.42 19.50 1,206,509 -0.32(-1.62%)
Mar 06, 2015 20.12 20.20 19.67 19.82 1,325,470 -0.08(-0.41%)
Mar 05, 2015 20.18 20.42 19.70 19.90 1,678,201 -0.28(-1.40%)
Mar 04, 2015 20.06 20.38 20.19 20.18 1,521,784 -0.01(-0.05%)
Mar 03, 2015 19.89 20.26 19.67 20.19 2,165,634 +0.14(+0.68%)
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.