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 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%)
Jan 02, 2014 17.65 17.96 17.25 17.36 730,133 -0.29(-1.62%)
Dec 31, 2013 17.81 17.65 17.65 17.65 403,643 -0.12(-0.65%)
Dec 30, 2013 17.60 18.34 17.60 17.77 461,147 +0.14(+0.81%)
Dec 27, 2013 17.69 17.71 17.44 17.62 264,477 +0.02(+0.10%)
Dec 26, 2013 17.73 17.86 17.60 17.60 242,521 -0.10(-0.56%)
Dec 24, 2013 17.36 18.09 17.35 17.70 235,522 +0.19(+1.07%)
Dec 23, 2013 17.45 17.86 17.45 17.52 466,159 +0.18(+1.03%)
Dec 20, 2013 17.10 17.35 16.98 17.34 1,098,444 +0.34(+2.00%)
Dec 19, 2013 17.13 17.24 16.72 17.00 743,473 -0.14(-0.83%)
Dec 18, 2013 17.16 17.26 16.71 17.14 788,029 +0.05(+0.31%)
Dec 17, 2013 17.33 17.39 17.08 17.09 714,920 -0.19(-1.09%)
Dec 16, 2013 17.43 17.60 17.10 17.27 598,378 -0.08(-0.46%)
Dec 13, 2013 17.31 17.60 17.24 17.35 665,440 +0.06(+0.36%)
Dec 12, 2013 17.35 17.57 17.16 17.29 733,428 -0.06(-0.36%)
Dec 11, 2013 16.44 18.20 16.32 17.35 2,016,139 +1.26(+7.83%)
Dec 10, 2013 15.57 16.35 15.57 16.09 615,489 +0.47(+3.03%)
Dec 09, 2013 15.74 15.85 15.43 15.62 582,919 -0.11(-0.68%)
Dec 06, 2013 15.66 16.09 15.59 15.73 456,843 +0.15(+0.98%)
Dec 05, 2013 16.09 16.09 15.33 15.58 830,650 -0.54(-3.33%)
Dec 04, 2013 15.73 16.29 15.62 16.11 725,340 +0.34(+2.15%)
Dec 03, 2013 15.46 16.00 15.41 15.77 1,224,339 +0.30(+1.97%)
Dec 02, 2013 15.05 15.50 14.99 15.47 619,400 +0.41(+2.73%)
Nov 29, 2013 15.48 15.58 15.05 15.06 359,101 -0.31(-2.04%)
Nov 27, 2013 15.08 15.46 15.00 15.37 601,058 +0.29(+1.90%)
Nov 26, 2013 14.71 15.24 14.62 15.08 658,819 +0.46(+3.12%)
Nov 25, 2013 14.69 14.91 14.48 14.63 569,547 -0.03(-0.18%)
Nov 22, 2013 14.41 15.01 14.32 14.65 905,464 +0.28(+1.93%)
Nov 21, 2013 14.11 14.49 14.11 14.38 601,879 +0.29(+2.03%)
Nov 20, 2013 14.11 14.14 13.97 14.09 505,172 +0.03(+0.19%)
Nov 19, 2013 13.72 14.21 13.72 14.06 615,187 +0.39(+2.88%)
Nov 18, 2013 13.40 13.89 13.40 13.67 715,734 +0.29(+2.14%)
Nov 15, 2013 13.13 13.43 13.12 13.38 667,469 +0.26(+1.98%)
Nov 14, 2013 12.88 13.13 12.74 13.13 473,118 +0.67(+5.38%)
Nov 12, 2013 12.12 12.56 11.97 12.45 410,019 +0.26(+2.11%)
Nov 11, 2013 12.22 12.32 12.06 12.20 445,054 -0.03(-0.22%)
Nov 08, 2013 12.23 12.45 12.07 12.22 529,580 -0.04(-0.36%)
Nov 07, 2013 12.82 12.94 12.14 12.27 1,108,279 -0.49(-3.82%)
Nov 06, 2013 12.64 12.98 11.64 12.76 2,344,170 -0.46(-3.49%)
Nov 05, 2013 12.97 13.26 12.88 13.22 484,972 +0.24(+1.84%)
Nov 04, 2013 12.90 13.07 12.75 12.98 576,501 +0.22(+1.74%)
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.