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 (%)
Dec 30, 2016 7.741 7.741 7.741 0 -0.20(-2.48%)
Dec 29, 2016 7.790 7.938 7.642 7.938 5,225,911 +0.15(+1.90%)
Dec 28, 2016 7.938 7.938 7.642 7.790 482,375 -0.15(-1.86%)
Dec 27, 2016 8.037 8.185 7.889 7.938 528,814 -0.05(-0.62%)
Dec 23, 2016 7.988 7.988 7.988 0 +0.15(+1.89%)
Dec 22, 2016 7.988 8.283 7.736 7.840 1,090,857 -0.10(-1.24%)
Dec 21, 2016 8.037 8.086 7.790 7.938 576,186 -0.05(-0.62%)
Dec 20, 2016 7.938 8.076 7.790 7.988 542,396 +0.20(+2.53%)
Dec 19, 2016 7.889 7.988 7.593 7.790 656,604 +0.00(+0.00%)
Dec 16, 2016 7.544 7.840 7.495 7.790 2,656,649 +0.25(+3.27%)
Dec 15, 2016 7.297 7.593 7.199 7.544 850,537 +0.20(+2.68%)
Dec 14, 2016 7.495 7.544 7.199 7.347 901,445 -0.15(-1.97%)
Dec 13, 2016 7.445 7.642 7.347 7.495 899,561 +0.10(+1.33%)
Dec 12, 2016 7.642 7.840 7.347 7.396 2,085,379 -0.25(-3.23%)
Dec 09, 2016 7.347 7.741 7.347 7.642 1,579,636 +0.30(+4.03%)
Dec 08, 2016 7.051 7.445 7.051 7.347 873,098 +0.30(+4.20%)
Dec 07, 2016 7.100 7.248 6.952 7.051 1,007,732 -0.10(-1.38%)
Dec 06, 2016 7.002 7.284 6.952 7.149 907,261 +0.15(+2.11%)
Dec 05, 2016 6.607 7.051 6.607 7.002 1,296,450 +0.39(+5.97%)
Dec 02, 2016 6.607 6.804 6.558 6.607 830,544 +0.00(+0.00%)
Dec 01, 2016 6.508 6.903 6.410 6.607 948,566 +0.05(+0.75%)
Nov 30, 2016 7.002 7.026 6.508 6.558 1,224,078 -0.39(-5.67%)
Nov 29, 2016 6.607 7.002 6.520 6.952 1,462,575 +0.49(+7.63%)
Nov 28, 2016 6.656 6.656 6.237 6.459 1,466,626 -0.15(-2.24%)
Nov 25, 2016 6.558 6.730 6.459 6.607 504,324 +0.10(+1.52%)
Nov 23, 2016 6.508 6.508 6.508 0 +0.10(+1.54%)
Nov 22, 2016 6.656 6.656 6.213 6.410 2,098,055 -0.25(-3.70%)
Nov 21, 2016 6.558 6.706 6.459 6.656 911,487 +0.05(+0.75%)
Nov 18, 2016 6.508 6.706 6.484 6.607 904,874 +0.20(+3.08%)
Nov 17, 2016 6.311 6.804 6.361 6.410 1,498,777 +0.07(+1.09%)
Nov 16, 2016 6.922 7.018 6.244 6.341 2,228,638 -0.58(-8.39%)
Nov 15, 2016 6.776 7.091 6.583 6.922 2,817,165 +0.15(+2.14%)
Nov 14, 2016 6.389 6.970 6.292 6.776 1,905,315 +0.44(+6.87%)
Nov 11, 2016 6.002 6.341 5.905 6.341 2,494,643 +0.39(+6.50%)
Nov 10, 2016 6.050 6.438 5.905 5.954 3,513,600 -0.24(-3.91%)
Nov 09, 2016 5.808 6.680 5.615 6.196 3,813,259 +0.24(+4.07%)
Nov 08, 2016 5.566 7.067 5.470 5.954 11,569,441 -2.52(-29.71%)
Nov 07, 2016 8.277 8.713 8.083 8.471 1,529,937 +0.53(+6.71%)
Nov 04, 2016 7.938 8.132 7.696 7.938 1,610,015 -0.05(-0.61%)
Nov 03, 2016 8.325 8.422 7.938 7.987 1,742,134 -0.44(-5.17%)
Nov 02, 2016 8.664 8.809 8.301 8.422 1,557,993 -0.34(-3.87%)
Nov 01, 2016 9.487 9.535 8.567 8.761 1,581,241 -0.77(-8.12%)
Oct 31, 2016 9.245 9.729 9.245 9.535 1,098,695 +0.26(+2.82%)
Oct 28, 2016 9.148 9.293 8.935 9.274 1,065,583 +0.08(+0.84%)
Oct 27, 2016 9.284 9.351 9.080 9.197 720,822 -0.12(-1.25%)
Oct 26, 2016 9.439 9.477 9.206 9.313 598,914 -0.21(-2.24%)
Oct 25, 2016 9.468 9.642 9.381 9.526 520,047 -0.07(-0.71%)
Oct 24, 2016 9.613 9.652 9.468 9.593 723,556 +0.08(+0.81%)
Oct 21, 2016 9.429 9.584 9.332 9.516 427,836 -0.03(-0.30%)
Oct 20, 2016 9.690 9.777 9.477 9.545 510,127 -0.19(-1.99%)
Oct 19, 2016 9.661 9.787 9.497 9.739 763,387 +0.13(+1.31%)
Oct 18, 2016 9.235 9.729 9.226 9.613 950,402 +0.45(+4.97%)
Oct 17, 2016 9.245 9.293 9.100 9.158 642,967 -0.12(-1.25%)
Oct 14, 2016 9.506 9.613 9.264 9.274 470,750 -0.15(-1.64%)
Oct 13, 2016 9.400 9.865 9.332 9.429 799,318 -0.02(-0.20%)
Oct 12, 2016 9.516 9.545 9.405 9.448 782,732 -0.04(-0.41%)
Oct 11, 2016 9.758 9.758 9.371 9.487 702,938 -0.27(-2.78%)
Oct 10, 2016 9.768 9.903 9.690 9.758 475,998 +0.10(+1.00%)
Oct 07, 2016 9.835 9.835 9.535 9.661 591,484 -0.17(-1.77%)
Oct 06, 2016 10.08 10.16 9.729 9.835 766,048 -0.31(-3.05%)
Oct 05, 2016 10.25 10.35 10.14 10.15 556,319 -0.08(-0.76%)
Oct 04, 2016 10.16 10.25 10.11 10.22 831,082 +0.08(+0.76%)
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.