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 (%)
Jul 29, 2016 11.45 11.88 11.27 11.74 1,398,991 +0.29(+2.51%)
Jul 28, 2016 11.63 11.66 11.43 11.45 849,049 -0.18(-1.56%)
Jul 27, 2016 11.73 11.78 11.54 11.63 695,570 -0.14(-1.22%)
Jul 26, 2016 11.69 11.83 11.50 11.78 535,281 +0.15(+1.32%)
Jul 25, 2016 11.89 11.96 11.62 11.62 416,197 -0.27(-2.26%)
Jul 22, 2016 11.82 12.00 11.52 11.89 806,172 +0.10(+0.81%)
Jul 21, 2016 11.82 12.02 11.73 11.80 619,519 -0.01(-0.08%)
Jul 20, 2016 11.85 11.89 11.62 11.81 722,717 +0.08(+0.65%)
Jul 19, 2016 11.74 11.85 11.59 11.73 494,133 -0.03(-0.24%)
Jul 18, 2016 11.64 11.78 11.58 11.76 478,476 +0.11(+0.90%)
Jul 15, 2016 11.78 11.83 11.54 11.65 620,000 -0.07(-0.57%)
Jul 14, 2016 11.62 11.78 11.58 11.72 466,116 +0.10(+0.82%)
Jul 13, 2016 11.71 11.78 11.58 11.62 614,555 -0.01(-0.08%)
Jul 12, 2016 11.75 11.90 11.58 11.63 1,328,439 +0.04(+0.33%)
Jul 11, 2016 11.82 11.82 11.58 11.60 834,119 -0.11(-0.90%)
Jul 08, 2016 11.39 11.73 11.25 11.70 724,441 +0.45(+4.00%)
Jul 07, 2016 11.11 11.39 11.11 11.25 644,996 +0.23(+2.09%)
Jul 06, 2016 10.60 11.04 10.53 11.02 775,112 +0.34(+3.14%)
Jul 05, 2016 11.14 11.27 10.56 10.69 648,530 -0.53(-4.70%)
Jul 01, 2016 10.77 11.21 11.21 11.21 739,172 +0.40(+3.72%)
Jun 30, 2016 10.97 11.04 10.57 10.81 1,416,788 -0.13(-1.23%)
Jun 29, 2016 10.70 11.01 10.49 10.94 833,319 +0.51(+4.86%)
Jun 28, 2016 10.28 10.61 10.21 10.44 705,825 +0.39(+3.91%)
Jun 27, 2016 10.68 10.68 9.987 10.04 808,056 -0.77(-7.09%)
Jun 24, 2016 10.62 10.88 10.49 10.81 1,183,548 -0.29(-2.59%)
Jun 23, 2016 11.13 11.22 10.98 11.10 697,753 +0.23(+2.11%)
Jun 22, 2016 10.69 11.17 10.69 10.87 876,978 +0.26(+2.44%)
Jun 21, 2016 10.73 10.89 10.45 10.61 1,042,833 -0.30(-2.72%)
Jun 20, 2016 10.89 11.20 10.80 10.91 882,136 +0.23(+2.15%)
Jun 17, 2016 10.72 11.15 10.54 10.68 1,528,468 -0.02(-0.18%)
Jun 16, 2016 10.68 10.82 10.37 10.70 601,175 -0.11(-1.06%)
Jun 15, 2016 10.80 11.17 10.73 10.81 1,091,910 +0.11(+0.98%)
Jun 14, 2016 10.59 10.72 10.42 10.71 1,207,146 +0.11(+0.99%)
Jun 13, 2016 10.95 11.03 10.58 10.60 612,181 -0.43(-3.91%)
Jun 10, 2016 11.49 11.55 10.96 11.03 671,978 -0.58(-5.03%)
Jun 09, 2016 11.84 12.00 11.52 11.62 717,182 -0.25(-2.10%)
Jun 08, 2016 12.21 12.29 11.64 11.86 1,733,947 -0.28(-2.29%)
Jun 07, 2016 11.95 12.29 11.92 12.14 574,537 +0.17(+1.44%)
Jun 06, 2016 11.67 12.02 11.57 11.97 776,651 +0.34(+2.97%)
Jun 03, 2016 11.92 11.96 11.56 11.62 620,511 -0.29(-2.41%)
Jun 02, 2016 11.60 11.93 11.54 11.91 963,652 +0.28(+2.39%)
Jun 01, 2016 11.35 11.67 11.25 11.63 673,008 +0.27(+2.36%)
May 31, 2016 11.44 11.48 11.27 11.37 850,408 +0.05(+0.42%)
May 27, 2016 11.24 11.32 11.32 11.32 513,076 +0.04(+0.34%)
May 26, 2016 11.65 11.66 11.22 11.28 476,104 -0.34(-2.97%)
May 25, 2016 11.41 11.70 11.41 11.62 701,211 +0.23(+2.02%)
May 24, 2016 11.13 11.42 10.86 11.39 710,855 +0.38(+3.48%)
May 23, 2016 11.09 11.17 10.95 11.01 549,785 -0.10(-0.86%)
May 20, 2016 11.07 11.17 10.96 11.11 884,560 +0.08(+0.69%)
May 19, 2016 11.04 11.39 10.88 11.03 824,981 -0.12(-1.12%)
May 18, 2016 11.35 11.60 11.09 11.16 814,849 -0.23(-2.02%)
May 17, 2016 11.63 11.91 11.26 11.39 1,140,088 -0.24(-2.06%)
May 16, 2016 11.55 11.81 11.46 11.62 1,073,496 +0.17(+1.50%)
May 13, 2016 11.51 11.76 11.32 11.45 1,264,368 -0.06(-0.49%)
May 12, 2016 12.58 12.58 11.40 11.51 1,622,802 -1.01(-8.10%)
May 11, 2016 12.43 12.88 12.36 12.52 794,741 +0.10(+0.84%)
May 10, 2016 12.38 12.50 12.14 12.42 1,102,587 +0.08(+0.61%)
May 09, 2016 12.44 12.54 12.31 12.34 1,141,396 -0.09(-0.76%)
May 06, 2016 12.79 12.81 12.23 12.44 1,568,700 -0.30(-2.38%)
May 05, 2016 14.54 14.85 12.70 12.74 1,940,347 -1.00(-7.25%)
May 04, 2016 13.73 14.04 13.63 13.74 1,150,334 -0.07(-0.48%)
May 03, 2016 13.63 14.00 13.36 13.80 886,135 -0.05(-0.34%)
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.