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 (%)
Nov 30, 2017 8.000 8.000 7.225 7.350 1,866,160 -0.60(-7.55%)
Nov 29, 2017 7.750 7.975 7.600 7.950 1,457,691 +0.30(+3.92%)
Nov 28, 2017 7.950 8.000 7.600 7.650 829,677 -0.30(-3.77%)
Nov 27, 2017 8.300 8.300 7.700 7.950 800,489 -0.25(-3.05%)
Nov 24, 2017 8.200 8.350 8.025 8.200 493,357 +0.00(+0.00%)
Nov 22, 2017 7.850 8.250 7.800 8.200 841,742 +0.40(+5.13%)
Nov 21, 2017 8.000 8.150 7.800 7.800 677,793 -0.20(-2.50%)
Nov 20, 2017 8.250 8.400 7.950 8.000 1,843,957 +0.40(+5.26%)
Nov 17, 2017 7.650 7.750 7.500 7.600 709,550 -0.10(-1.30%)
Nov 16, 2017 7.750 7.800 7.450 7.700 1,160,346 +0.00(+0.00%)
Nov 15, 2017 7.600 7.850 7.410 7.700 1,091,981 +0.10(+1.32%)
Nov 14, 2017 7.550 7.600 7.400 7.600 754,012 +0.00(+0.00%)
Nov 13, 2017 7.600 7.825 7.450 7.600 802,431 +0.10(+1.33%)
Nov 10, 2017 7.650 7.850 7.500 7.500 1,529,805 -0.20(-2.60%)
Nov 09, 2017 7.950 8.300 7.700 7.700 1,589,087 -0.25(-3.14%)
Nov 08, 2017 8.250 8.350 7.900 7.950 2,302,484 -0.45(-5.36%)
Nov 07, 2017 6.500 8.700 6.500 8.400 4,903,378 +2.40(+40.00%)
Nov 06, 2017 5.900 6.150 5.850 6.000 1,944,796 +0.10(+1.69%)
Nov 03, 2017 6.150 6.350 5.850 5.900 1,089,884 -0.35(-5.60%)
Nov 02, 2017 6.050 6.450 5.800 6.250 1,727,470 +0.40(+6.84%)
Nov 01, 2017 6.050 6.062 5.750 5.850 961,336 -0.20(-3.31%)
Oct 31, 2017 5.850 6.125 5.850 6.050 781,677 +0.20(+3.42%)
Oct 30, 2017 6.100 6.100 5.800 5.850 462,730 -0.20(-3.31%)
Oct 27, 2017 6.000 6.100 5.950 6.050 688,490 +0.10(+1.68%)
Oct 26, 2017 6.050 6.300 5.925 5.950 924,188 -0.10(-1.65%)
Oct 25, 2017 6.350 6.400 6.050 6.050 759,042 -0.35(-5.47%)
Oct 24, 2017 6.450 6.550 6.300 6.400 387,354 +0.00(+0.00%)
Oct 23, 2017 6.500 6.625 6.400 6.400 1,393,222 -0.10(-1.54%)
Oct 20, 2017 6.600 6.800 6.500 6.500 890,337 +0.00(+0.00%)
Oct 19, 2017 6.300 6.600 6.300 6.500 754,770 +0.15(+2.36%)
Oct 18, 2017 6.200 6.500 6.100 6.350 1,213,878 +0.20(+3.25%)
Oct 17, 2017 6.150 6.300 6.050 6.150 1,188,136 +0.00(+0.00%)
Oct 16, 2017 6.050 6.250 6.000 6.150 898,795 +0.15(+2.50%)
Oct 13, 2017 6.100 6.200 5.975 6.000 3,775,537 -0.15(-2.44%)
Oct 12, 2017 6.150 6.200 6.000 6.150 781,459 +0.00(+0.00%)
Oct 11, 2017 6.100 6.325 6.100 6.150 1,025,726 +0.10(+1.65%)
Oct 10, 2017 6.250 6.350 6.000 6.050 1,427,001 -0.25(-3.97%)
Oct 09, 2017 6.500 6.550 6.250 6.300 602,359 -0.20(-3.08%)
Oct 06, 2017 6.700 6.800 6.500 6.500 458,756 -0.20(-2.99%)
Oct 05, 2017 6.650 6.800 6.600 6.700 727,953 +0.00(+0.00%)
Oct 04, 2017 7.100 7.125 6.550 6.700 1,837,322 -0.45(-6.29%)
Oct 03, 2017 7.050 7.250 6.950 7.150 743,560 +0.10(+1.42%)
Oct 02, 2017 6.900 7.100 6.800 7.050 1,125,593 +0.25(+3.68%)
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%)
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.