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 (%)
Mar 31, 2014 20.74 21.19 20.64 21.06 577,246 +0.42(+2.05%)
Mar 28, 2014 20.40 20.97 20.40 20.63 367,381 +0.29(+1.41%)
Mar 27, 2014 20.41 20.64 19.83 20.35 653,674 -0.05(-0.26%)
Mar 26, 2014 20.26 20.98 20.16 20.40 582,880 +0.26(+1.29%)
Mar 25, 2014 20.17 20.51 19.83 20.14 541,621 +0.04(+0.18%)
Mar 24, 2014 20.20 20.55 19.77 20.10 276,510 -0.08(-0.40%)
Mar 21, 2014 20.70 20.84 20.16 20.18 555,652 -0.39(-1.88%)
Mar 20, 2014 20.48 20.76 20.39 20.57 208,756 +0.07(+0.35%)
Mar 19, 2014 20.54 20.79 20.37 20.50 341,785 -0.09(-0.44%)
Mar 18, 2014 19.95 20.66 19.95 20.59 300,240 +0.70(+3.53%)
Mar 17, 2014 20.17 20.35 19.85 19.89 417,777 -0.19(-0.94%)
Mar 14, 2014 19.97 20.34 19.94 20.08 390,802 +0.05(+0.27%)
Mar 13, 2014 20.11 20.51 19.98 20.02 735,016 -0.04(-0.22%)
Mar 12, 2014 19.85 20.09 19.75 20.07 461,725 +0.22(+1.09%)
Mar 11, 2014 19.99 20.16 19.57 19.85 859,055 -0.14(-0.72%)
Mar 10, 2014 19.72 20.00 19.58 19.99 324,330 +0.21(+1.05%)
Mar 07, 2014 19.86 20.08 19.62 19.79 455,564 +0.02(+0.09%)
Mar 06, 2014 20.08 20.38 19.77 19.77 600,355 -0.23(-1.17%)
Mar 05, 2014 20.17 20.34 19.84 20.00 418,731 -0.18(-0.89%)
Mar 04, 2014 19.79 20.55 19.72 20.18 1,074,334 +0.63(+3.22%)
Mar 03, 2014 19.24 19.72 19.18 19.55 354,917 +0.19(+0.97%)
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%)
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.