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 (%)
Jan 30, 2015 17.39 17.47 16.87 16.88 942,741 -0.66(-3.75%)
Jan 29, 2015 17.83 17.83 17.02 17.53 1,066,097 -0.26(-1.44%)
Jan 28, 2015 17.84 18.02 17.65 17.79 667,570 -0.06(-0.36%)
Jan 27, 2015 17.86 18.05 17.62 17.85 535,011 -0.22(-1.21%)
Jan 26, 2015 17.56 18.10 17.48 18.07 975,793 +0.54(+3.08%)
Jan 23, 2015 17.92 17.93 17.12 17.53 1,939,245 -0.46(-2.54%)
Jan 22, 2015 17.69 18.00 17.30 17.99 1,363,276 +0.38(+2.18%)
Jan 21, 2015 16.85 17.74 16.85 17.61 1,747,284 +0.68(+4.00%)
Jan 20, 2015 16.96 16.99 16.65 16.93 919,592 -0.04(-0.22%)
Jan 16, 2015 16.59 16.99 16.51 16.97 1,025,497 +0.30(+1.81%)
Jan 15, 2015 17.10 17.14 16.64 16.67 845,193 -0.31(-1.83%)
Jan 14, 2015 16.69 17.11 16.37 16.98 1,143,787 +0.09(+0.54%)
Jan 13, 2015 17.17 17.43 16.56 16.88 1,071,816 -0.15(-0.86%)
Jan 12, 2015 17.01 17.19 16.69 17.03 886,634 +0.07(+0.43%)
Jan 09, 2015 17.06 17.48 16.95 16.96 1,027,071 -0.04(-0.22%)
Jan 08, 2015 16.43 17.14 16.38 16.99 2,080,412 +0.69(+4.26%)
Jan 07, 2015 15.69 16.64 15.60 16.30 2,019,837 +0.65(+4.15%)
Jan 06, 2015 15.88 16.03 15.49 15.65 1,749,050 -0.23(-1.44%)
Jan 05, 2015 16.17 16.21 15.63 15.88 2,203,242 -0.37(-2.25%)
Jan 02, 2015 16.77 16.77 15.84 16.24 1,050,006 -0.37(-2.26%)
Dec 31, 2014 16.83 16.62 16.62 16.62 501,991 -0.22(-1.30%)
Dec 30, 2014 16.69 16.96 16.50 16.84 606,984 +0.13(+0.77%)
Dec 29, 2014 16.93 16.99 16.54 16.71 570,712 -0.26(-1.51%)
Dec 26, 2014 16.73 17.06 16.64 16.97 610,742 +0.32(+1.92%)
Dec 24, 2014 16.54 16.65 16.65 16.65 764,199 +0.10(+0.61%)
Dec 23, 2014 16.88 16.93 16.43 16.55 623,706 -0.26(-1.52%)
Dec 22, 2014 16.46 16.94 16.45 16.80 570,049 +0.31(+1.88%)
Dec 19, 2014 16.99 17.02 16.43 16.49 2,527,109 -0.54(-3.17%)
Dec 18, 2014 16.97 17.23 16.82 17.03 896,373 +0.27(+1.58%)
Dec 17, 2014 16.54 16.90 16.43 16.77 956,041 +0.29(+1.78%)
Dec 16, 2014 16.65 16.88 16.42 16.47 1,137,583 -0.19(-1.15%)
Dec 15, 2014 17.03 17.24 16.63 16.67 1,094,400 -0.35(-2.04%)
Dec 12, 2014 16.31 17.20 16.31 17.01 1,507,307 +0.49(+2.99%)
Dec 11, 2014 16.52 17.14 16.49 16.52 2,896,217 +0.04(+0.22%)
Dec 10, 2014 17.30 17.30 16.20 16.48 3,545,455 -0.85(-4.91%)
Dec 09, 2014 17.00 17.33 16.72 17.33 1,031,249 +0.13(+0.74%)
Dec 08, 2014 17.39 17.72 17.14 17.20 1,274,398 -0.25(-1.41%)
Dec 05, 2014 17.41 17.56 17.37 17.45 1,685,369 +0.08(+0.47%)
Dec 04, 2014 17.54 17.82 17.15 17.37 1,744,450 -0.14(-0.78%)
Dec 03, 2014 17.55 17.85 17.41 17.51 2,351,269 -0.01(-0.05%)
Dec 02, 2014 17.98 18.07 17.43 17.52 1,201,950 -0.48(-2.69%)
Dec 01, 2014 18.16 18.17 17.87 18.00 1,276,621 -0.18(-1.01%)
Nov 28, 2014 18.16 18.27 18.02 18.18 542,222 -0.01(-0.05%)
Nov 26, 2014 18.31 18.19 18.19 18.19 1,362,673 -0.08(-0.45%)
Nov 25, 2014 18.64 18.70 18.13 18.27 1,833,545 -0.37(-2.01%)
Nov 24, 2014 18.94 19.08 18.35 18.65 1,327,643 -0.24(-1.26%)
Nov 21, 2014 19.10 19.19 18.67 18.89 1,881,785 -0.13(-0.67%)
Nov 20, 2014 18.05 19.01 18.05 19.01 12,658,227 +0.95(+5.26%)
Nov 19, 2014 18.33 19.08 18.05 18.06 4,153,514 -0.22(-1.20%)
Nov 18, 2014 17.82 18.31 17.66 18.28 977,340 +0.55(+3.09%)
Nov 17, 2014 17.79 17.87 17.33 17.73 1,230,859 -0.48(-2.61%)
Nov 14, 2014 18.54 18.54 18.17 18.21 347,396 -0.29(-1.58%)
Nov 13, 2014 18.84 19.00 18.38 18.50 522,058 -0.38(-2.02%)
Nov 12, 2014 18.58 18.90 18.50 18.88 481,594 +0.26(+1.42%)
Nov 11, 2014 19.03 19.04 18.48 18.62 599,808 -0.44(-2.29%)
Nov 10, 2014 18.82 19.11 18.68 19.06 399,678 +0.26(+1.40%)
Nov 07, 2014 19.15 19.32 18.69 18.79 1,042,006 -0.35(-1.85%)
Nov 06, 2014 18.48 19.24 18.48 19.15 582,804 -0.09(-0.47%)
Nov 05, 2014 19.08 19.42 18.91 19.24 476,086 +0.18(+0.95%)
Nov 04, 2014 19.49 19.49 18.70 19.06 470,412 -0.44(-2.24%)
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.