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 (%)
Sep 29, 2017 6.900 7.000 6.750 6.800 728,181 -0.15(-2.16%)
Sep 28, 2017 6.750 7.000 6.700 6.950 1,339,881 +0.20(+2.96%)
Sep 27, 2017 6.400 6.900 6.350 6.750 1,129,973 +0.40(+6.30%)
Sep 26, 2017 6.250 6.375 6.200 6.350 885,172 +0.10(+1.60%)
Sep 25, 2017 6.250 6.375 6.225 6.250 803,072 +0.00(+0.00%)
Sep 22, 2017 6.300 6.350 6.050 6.250 1,218,586 -0.05(-0.79%)
Sep 21, 2017 5.600 6.450 5.600 6.300 4,147,384 +0.70(+12.50%)
Sep 20, 2017 6.100 6.150 5.500 5.600 3,769,664 -0.50(-8.20%)
Sep 19, 2017 6.600 6.650 5.950 6.100 2,555,705 -0.55(-8.27%)
Sep 18, 2017 7.250 7.300 6.600 6.650 1,611,128 -0.60(-8.28%)
Sep 15, 2017 7.200 7.350 7.150 7.250 2,594,932 +0.05(+0.69%)
Sep 14, 2017 7.350 7.450 7.150 7.200 1,151,901 -0.15(-2.04%)
Sep 13, 2017 7.650 7.700 7.250 7.350 1,125,320 -0.25(-3.29%)
Sep 12, 2017 7.600 7.700 7.500 7.600 889,261 +0.00(+0.00%)
Sep 11, 2017 7.550 7.750 7.450 7.600 793,294 +0.10(+1.33%)
Sep 08, 2017 7.550 7.700 7.500 7.500 883,901 -0.10(-1.32%)
Sep 07, 2017 7.650 7.900 7.575 7.600 686,296 -0.10(-1.30%)
Sep 06, 2017 7.600 7.800 7.550 7.700 1,343,543 +0.10(+1.32%)
Sep 05, 2017 7.800 7.850 7.550 7.600 962,799 -0.30(-3.80%)
Sep 01, 2017 8.050 8.300 7.850 7.900 918,344 -0.20(-2.47%)
Aug 31, 2017 7.800 8.150 7.750 8.100 949,066 +0.30(+3.85%)
Aug 30, 2017 7.550 7.900 7.450 7.800 1,638,815 +0.30(+4.00%)
Aug 29, 2017 7.600 7.675 7.450 7.500 1,642,795 -0.20(-2.60%)
Aug 28, 2017 7.800 7.850 7.650 7.700 969,922 -0.10(-1.28%)
Aug 25, 2017 7.850 7.875 7.700 7.800 524,776 +0.05(+0.65%)
Aug 24, 2017 7.850 7.850 7.700 7.750 648,348 +0.00(+0.00%)
Aug 23, 2017 7.650 7.900 7.550 7.750 844,154 +0.05(+0.65%)
Aug 22, 2017 7.600 7.875 7.590 7.700 1,210,277 +0.10(+1.32%)
Aug 21, 2017 7.700 7.750 7.516 7.600 1,365,400 -0.10(-1.30%)
Aug 18, 2017 7.500 8.000 7.400 7.700 3,112,295 +0.15(+1.99%)
Aug 17, 2017 7.200 7.650 7.200 7.550 2,569,534 +0.30(+4.14%)
Aug 16, 2017 7.300 7.400 7.050 7.250 1,342,422 -0.05(-0.68%)
Aug 15, 2017 7.450 7.500 7.050 7.300 1,028,029 -0.20(-2.67%)
Aug 14, 2017 7.350 7.500 7.200 7.500 1,058,287 +0.15(+2.04%)
Aug 11, 2017 7.200 7.400 7.200 7.350 1,229,855 +0.10(+1.38%)
Aug 10, 2017 7.300 7.350 7.100 7.250 1,218,641 -0.05(-0.68%)
Aug 09, 2017 7.700 7.800 7.200 7.300 1,316,372 -0.35(-4.58%)
Aug 08, 2017 7.800 8.025 7.500 7.650 1,627,784 -0.20(-2.55%)
Aug 07, 2017 8.150 8.350 7.750 7.850 1,855,874 -0.35(-4.27%)
Aug 04, 2017 9.300 9.300 8.000 8.200 1,417,432 -0.25(-2.96%)
Aug 03, 2017 8.700 8.800 8.300 8.450 1,606,705 -0.30(-3.43%)
Aug 02, 2017 8.850 8.900 8.550 8.750 1,352,851 -0.15(-1.69%)
Aug 01, 2017 8.950 9.000 8.750 8.900 1,259,334 -0.05(-0.56%)
Jul 31, 2017 9.300 9.325 8.800 8.950 1,250,142 -0.35(-3.76%)
Jul 28, 2017 9.250 9.350 9.100 9.300 931,118 +0.05(+0.54%)
Jul 27, 2017 9.250 9.550 9.250 9.250 1,285,568 -0.30(-3.14%)
Jul 26, 2017 9.850 9.950 9.400 9.550 2,025,276 -1.65(-14.73%)
Jul 25, 2017 11.20 11.35 10.90 11.20 924,415 -0.15(-1.32%)
Jul 24, 2017 11.50 11.60 11.20 11.35 924,177 -0.15(-1.30%)
Jul 21, 2017 11.60 11.60 11.35 11.50 622,610 -0.05(-0.43%)
Jul 20, 2017 11.50 11.61 11.30 11.55 384,584 +0.00(+0.00%)
Jul 19, 2017 11.35 11.55 11.25 11.55 573,129 +0.25(+2.21%)
Jul 18, 2017 11.20 11.40 11.08 11.30 489,611 +0.05(+0.44%)
Jul 17, 2017 11.45 11.47 11.15 11.25 492,951 -0.25(-2.17%)
Jul 14, 2017 11.25 11.50 11.10 11.50 1,388,681 +0.20(+1.77%)
Jul 13, 2017 11.40 11.43 11.05 11.30 885,124 -0.15(-1.31%)
Jul 12, 2017 11.35 11.55 11.28 11.45 1,026,184 +0.20(+1.78%)
Jul 11, 2017 11.20 11.32 10.85 11.25 972,771 +0.00(+0.00%)
Jul 10, 2017 10.65 11.32 10.60 11.25 1,037,803 +0.35(+3.21%)
Jul 07, 2017 10.85 11.05 10.65 10.90 539,771 +0.05(+0.46%)
Jul 06, 2017 11.45 11.45 10.70 10.85 1,025,092 -0.60(-5.24%)
Jul 05, 2017 11.70 11.70 11.15 11.45 1,956,798 -0.25(-2.14%)
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.