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 (%)
Feb 28, 2014 19.53 19.61 19.15 19.37 614,838 -0.11(-0.55%)
Feb 27, 2014 19.29 19.78 19.18 19.47 679,786 +0.21(+1.07%)
Feb 26, 2014 18.83 19.75 18.70 19.27 862,544 +0.43(+2.28%)
Feb 25, 2014 18.11 19.06 18.11 18.84 1,218,477 +0.74(+4.10%)
Feb 24, 2014 17.84 18.10 17.74 18.10 1,083,966 +0.44(+2.48%)
Feb 21, 2014 17.54 18.33 17.44 17.66 1,299,921 +0.18(+1.02%)
Feb 20, 2014 17.52 17.73 17.18 17.48 472,646 -0.05(-0.31%)
Feb 19, 2014 17.41 18.02 17.41 17.53 749,250 +0.03(+0.15%)
Feb 18, 2014 17.09 17.64 17.01 17.51 517,987 +0.51(+3.00%)
Feb 14, 2014 17.03 17.00 17.00 17.00 352,083 -0.04(-0.26%)
Feb 13, 2014 16.67 17.31 16.67 17.04 342,616 +0.23(+1.38%)
Feb 12, 2014 16.60 16.99 16.52 16.81 529,631 +0.20(+1.18%)
Feb 11, 2014 16.63 16.78 16.34 16.61 488,824 +0.01(+0.05%)
Feb 10, 2014 16.11 16.98 16.01 16.60 737,242 +0.50(+3.11%)
Feb 07, 2014 16.12 16.31 15.95 16.10 522,505 +0.01(+0.06%)
Feb 06, 2014 16.19 16.42 15.97 16.09 477,322 -0.04(-0.22%)
Feb 05, 2014 15.91 16.17 15.72 16.13 358,313 +0.18(+1.12%)
Feb 04, 2014 16.22 16.24 15.83 15.95 368,921 -0.26(-1.60%)
Feb 03, 2014 16.89 16.90 16.14 16.21 466,019 -0.72(-4.28%)
Jan 31, 2014 17.14 17.20 16.74 16.93 1,003,242 -0.52(-2.97%)
Jan 30, 2014 17.30 17.65 17.30 17.45 427,797 +0.31(+1.83%)
Jan 29, 2014 17.69 17.84 17.07 17.14 599,859 -0.68(-3.81%)
Jan 28, 2014 17.85 18.12 17.77 17.82 401,774 -0.05(-0.30%)
Jan 27, 2014 17.94 18.13 17.59 17.87 440,278 -0.03(-0.15%)
Jan 24, 2014 18.14 18.46 17.62 17.90 409,117 -0.43(-2.34%)
Jan 23, 2014 18.39 18.39 18.19 18.33 471,031 -0.13(-0.73%)
Jan 22, 2014 18.58 18.60 18.36 18.46 283,172 -0.14(-0.77%)
Jan 21, 2014 18.73 18.84 18.45 18.61 326,156 -0.06(-0.34%)
Jan 17, 2014 18.64 18.67 18.67 18.67 175,258 -0.04(-0.24%)
Jan 16, 2014 18.69 18.90 18.54 18.71 283,345 +0.07(+0.38%)
Jan 15, 2014 19.02 19.13 18.54 18.64 620,935 +0.38(+2.11%)
Jan 14, 2014 17.98 18.32 17.98 18.26 323,529 +0.35(+1.95%)
Jan 13, 2014 18.02 18.31 17.86 17.91 371,078 -0.17(-0.94%)
Jan 10, 2014 18.19 18.72 18.01 18.08 559,924 -0.08(-0.44%)
Jan 09, 2014 18.11 18.22 17.79 18.16 386,453 +0.11(+0.59%)
Jan 08, 2014 17.74 18.06 17.27 18.05 693,558 +0.36(+2.02%)
Jan 07, 2014 17.27 17.74 17.27 17.69 503,236 +0.54(+3.13%)
Jan 06, 2014 17.51 17.71 17.14 17.16 455,022 -0.31(-1.79%)
Jan 03, 2014 17.36 17.84 17.31 17.47 718,574 +0.11(+0.62%)
Jan 02, 2014 17.65 17.96 17.25 17.36 730,133 -0.29(-1.62%)
Dec 31, 2013 17.81 17.65 17.65 17.65 403,643 -0.12(-0.65%)
Dec 30, 2013 17.60 18.34 17.60 17.77 461,147 +0.14(+0.81%)
Dec 27, 2013 17.69 17.71 17.44 17.62 264,477 +0.02(+0.10%)
Dec 26, 2013 17.73 17.86 17.60 17.60 242,521 -0.10(-0.56%)
Dec 24, 2013 17.36 18.09 17.35 17.70 235,522 +0.19(+1.07%)
Dec 23, 2013 17.45 17.86 17.45 17.52 466,159 +0.18(+1.03%)
Dec 20, 2013 17.10 17.35 16.98 17.34 1,098,444 +0.34(+2.00%)
Dec 19, 2013 17.13 17.24 16.72 17.00 743,473 -0.14(-0.83%)
Dec 18, 2013 17.16 17.26 16.71 17.14 788,029 +0.05(+0.31%)
Dec 17, 2013 17.33 17.39 17.08 17.09 714,920 -0.19(-1.09%)
Dec 16, 2013 17.43 17.60 17.10 17.27 598,378 -0.08(-0.46%)
Dec 13, 2013 17.31 17.60 17.24 17.35 665,440 +0.06(+0.36%)
Dec 12, 2013 17.35 17.57 17.16 17.29 733,428 -0.06(-0.36%)
Dec 11, 2013 16.44 18.20 16.32 17.35 2,016,139 +1.26(+7.83%)
Dec 10, 2013 15.57 16.35 15.57 16.09 615,489 +0.47(+3.03%)
Dec 09, 2013 15.74 15.85 15.43 15.62 582,919 -0.11(-0.68%)
Dec 06, 2013 15.66 16.09 15.59 15.73 456,843 +0.15(+0.98%)
Dec 05, 2013 16.09 16.09 15.33 15.58 830,650 -0.54(-3.33%)
Dec 04, 2013 15.73 16.29 15.62 16.11 725,340 +0.34(+2.15%)
Dec 03, 2013 15.46 16.00 15.41 15.77 1,224,339 +0.30(+1.97%)
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.