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 (%)
Aug 31, 2016 10.64 10.73 10.26 10.69 817,498 +0.04(+0.36%)
Aug 30, 2016 10.34 10.70 10.30 10.65 816,230 +0.34(+3.29%)
Aug 29, 2016 10.07 10.41 10.05 10.31 449,723 +0.27(+2.70%)
Aug 26, 2016 10.12 10.24 9.884 10.04 594,194 -0.04(-0.38%)
Aug 25, 2016 10.04 10.27 9.981 10.08 467,693 +0.01(+0.10%)
Aug 24, 2016 10.50 10.70 9.932 10.07 1,021,081 -0.46(-4.32%)
Aug 23, 2016 10.22 10.55 10.09 10.52 739,346 +0.44(+4.32%)
Aug 22, 2016 10.00 10.23 9.894 10.09 544,752 +0.09(+0.87%)
Aug 19, 2016 10.11 10.15 9.806 10.00 701,632 -0.17(-1.71%)
Aug 18, 2016 10.11 10.29 10.06 10.17 631,101 +0.04(+0.38%)
Aug 17, 2016 10.45 10.47 9.874 10.14 1,163,271 -0.33(-3.14%)
Aug 16, 2016 10.68 10.72 10.40 10.46 669,311 -0.13(-1.19%)
Aug 15, 2016 10.61 10.75 10.49 10.59 775,228 +0.04(+0.36%)
Aug 12, 2016 10.57 10.68 10.47 10.55 806,032 -0.02(-0.18%)
Aug 11, 2016 10.86 10.95 10.47 10.57 813,856 -0.24(-2.21%)
Aug 10, 2016 11.20 11.26 10.71 10.81 661,193 -0.35(-3.17%)
Aug 09, 2016 11.39 11.45 11.12 11.17 726,033 -0.25(-2.18%)
Aug 08, 2016 11.56 11.80 11.08 11.41 1,150,957 -0.09(-0.75%)
Aug 05, 2016 11.40 11.66 10.98 11.50 1,622,764 +0.80(+7.52%)
Aug 04, 2016 10.84 10.93 10.63 10.70 635,224 -0.18(-1.67%)
Aug 03, 2016 10.58 10.89 10.29 10.88 1,010,082 +0.21(+1.98%)
Aug 02, 2016 11.23 11.30 10.61 10.67 957,620 -0.51(-4.54%)
Aug 01, 2016 11.70 11.74 11.11 11.17 1,101,783 -0.56(-4.81%)
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%)
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.